MLCO Historical Prices

Summary

Key Stock Metrics

4.78

(August 5, 2024)

52-Week Low

8.90

(May 20, 2024)

52-Week High

45.70

(March 5, 2014)

All-Time High

5.49

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-19	22.00	23.55	21.10	21.55	52536056
2006-12-20	21.99	22.00	19.81	20.23	13530744
2006-12-21	19.88	20.44	18.88	20.06	14756424
2006-12-22	20.15	20.18	19.35	19.51	3806525
2006-12-26	19.70	20.07	19.40	19.88	1749055
2006-12-27	20.00	21.00	20.00	20.70	4178590
2006-12-28	20.51	21.12	20.35	21.02	3071033
2006-12-29	21.24	21.51	21.00	21.26	2690968
2007-01-03	21.63	21.78	21.21	21.56	3351491
2007-01-04	21.65	22.00	21.53	21.65	2705183
2007-01-05	21.60	21.60	20.51	20.78	3468779
2007-01-08	20.75	20.76	19.88	20.00	1543686
2007-01-09	20.00	20.07	19.50	19.87	2913100
2007-01-10	19.74	21.50	19.53	20.96	4179567
2007-01-11	21.09	21.17	20.24	20.61	3483959
2007-01-12	20.70	20.80	20.26	20.63	1371798
2007-01-16	20.94	21.08	20.45	20.74	2138730
2007-01-17	20.79	21.38	20.61	21.21	2450554
2007-01-18	21.36	22.22	21.30	22.20	4721661
2007-01-19	22.00	22.34	21.36	21.82	4012047
2007-01-22	22.07	22.07	21.25	21.32	1376371
2007-01-23	21.10	21.38	20.72	21.10	1783362
2007-01-24	21.06	21.81	20.85	21.19	3268095
2007-01-25	21.55	21.55	20.50	20.92	4703910
2007-01-26	20.65	20.80	20.25	20.39	2353636
2007-01-29	20.35	20.50	20.01	20.05	1210423
2007-01-30	20.22	20.22	19.13	19.19	4051202
2007-01-31	19.40	19.90	19.25	19.35	3479840
2007-02-01	19.65	20.38	19.50	20.22	3106451
2007-02-02	20.45	20.50	20.23	20.42	1740687
2007-02-05	20.54	20.70	19.88	19.95	1597885
2007-02-06	19.84	20.18	19.59	19.60	1997126
2007-02-07	19.77	19.77	19.14	19.20	3060868
2007-02-08	19.28	19.30	18.55	18.85	4922450
2007-02-09	18.96	19.10	18.40	18.62	3437236
2007-02-12	18.39	18.43	17.17	17.45	4691129
2007-02-13	17.45	17.87	17.27	17.64	4213600
2007-02-14	18.04	18.44	17.86	18.21	3096678
2007-02-15	18.04	18.19	17.80	18.11	2232896
2007-02-16	17.95	18.62	17.90	18.35	1830062
2007-02-20	18.40	18.74	18.22	18.47	1108920
2007-02-21	18.46	18.62	18.30	18.44	795657
2007-02-22	18.40	18.58	18.20	18.56	970568
2007-02-23	18.40	18.45	18.27	18.40	892270
2007-02-26	18.68	18.70	17.92	18.16	1858124
2007-02-27	17.50	17.60	16.20	17.00	4059281
2007-02-28	17.04	17.32	16.51	16.60	2766296
2007-03-01	16.00	17.18	15.52	16.70	2851762
2007-03-02	16.70	17.10	16.35	16.46	1025178
2007-03-05	15.80	15.99	15.54	15.90	2815657
2007-03-06	16.40	16.98	16.13	16.76	1355212
2007-03-07	16.58	16.58	16.24	16.31	976077
2007-03-08	16.50	16.69	15.86	15.93	2404795
2007-03-09	15.76	16.11	15.56	15.96	1568746
2007-03-12	16.00	16.08	15.57	15.60	1370579
2007-03-13	15.46	15.49	14.51	14.57	2489851
2007-03-14	14.51	15.32	14.12	15.27	2620273
2007-03-15	15.25	15.95	15.12	15.48	2635448
2007-03-16	15.50	15.64	15.26	15.51	606596
2007-03-19	15.66	15.72	15.25	15.27	912939
2007-03-20	15.17	15.90	15.07	15.74	1932657
2007-03-21	15.87	16.89	15.65	16.58	3165066
2007-03-22	16.78	17.10	16.62	16.91	1635961
2007-03-23	17.00	17.38	16.41	16.54	1334037
2007-03-26	16.94	17.11	16.21	16.31	1150882
2007-03-27	16.25	16.40	15.75	15.78	1474258
2007-03-28	16.04	16.13	15.73	15.81	968735
2007-03-29	16.18	16.19	15.63	15.90	1181795
2007-03-30	16.26	16.32	15.82	16.14	1830868
2007-04-02	16.15	16.21	15.95	16.00	1140675
2007-04-03	16.32	16.50	16.18	16.40	1367873
2007-04-04	16.50	16.53	16.05	16.09	832492
2007-04-05	16.19	16.38	16.02	16.30	611524
2007-04-09	16.44	17.00	16.30	16.78	780060
2007-04-10	16.98	17.49	16.80	17.42	1498210
2007-04-11	17.53	17.53	16.27	16.54	1696023
2007-04-12	16.45	16.68	16.30	16.45	1008696
2007-04-13	16.40	16.60	15.98	16.57	1581030
2007-04-16	16.68	16.70	16.41	16.62	1017146
2007-04-17	16.65	16.78	16.48	16.69	511719
2007-04-18	16.74	18.42	16.65	18.31	4018360
2007-04-19	18.03	19.45	17.78	18.56	6086467
2007-04-20	19.25	19.26	18.70	18.91	2290070
2007-04-23	19.30	19.36	18.91	19.07	1349627
2007-04-24	19.03	19.15	18.51	18.55	1619325
2007-04-25	18.61	18.67	17.66	18.20	2362257
2007-04-26	17.97	18.35	17.78	18.26	1199682
2007-04-27	18.00	18.17	17.80	17.93	1171193
2007-04-30	17.85	17.87	17.33	17.42	1279384
2007-05-01	17.36	17.70	17.23	17.56	778588
2007-05-02	17.56	18.77	17.36	18.48	2338258
2007-05-03	18.08	18.15	17.60	17.86	2007721
2007-05-04	17.90	18.11	17.75	17.84	952167
2007-05-07	17.94	17.99	17.00	17.20	1995317
2007-05-08	17.40	17.42	16.36	16.44	3341397
2007-05-09	16.50	17.05	16.49	16.85	1534991
2007-05-10	16.90	16.90	16.12	16.22	1567144
2007-05-11	16.50	16.79	16.22	16.57	1314924
2007-05-14	16.69	16.72	15.03	15.08	4947811
2007-05-15	15.25	15.45	13.75	14.52	7906227
2007-05-16	14.36	14.56	14.00	14.09	4041414
2007-05-17	14.10	14.14	13.61	14.02	4630633
2007-05-18	14.16	14.16	13.88	14.00	1621011
2007-05-21	13.98	14.06	13.76	13.87	2070818
2007-05-22	14.45	14.65	13.95	14.20	4303147
2007-05-23	14.30	14.30	13.89	13.95	1745221
2007-05-24	13.90	13.93	13.60	13.65	1271426
2007-05-25	13.50	13.88	13.26	13.59	2215143
2007-05-29	13.48	13.86	13.38	13.61	1883270
2007-05-30	13.40	13.75	13.20	13.63	1566777
2007-05-31	13.75	14.03	13.44	14.02	1551497
2007-06-01	14.20	14.21	13.76	14.00	1592509
2007-06-04	13.80	13.90	13.50	13.67	2544052
2007-06-05	13.65	13.79	13.30	13.54	2413128
2007-06-06	13.40	13.50	13.20	13.33	3072892
2007-06-07	13.50	13.54	13.00	13.35	2327759
2007-06-08	13.32	13.33	13.10	13.26	1422314
2007-06-11	13.30	13.49	13.08	13.15	2099719
2007-06-12	13.17	13.18	12.20	12.35	6023390
2007-06-13	12.37	12.58	12.20	12.31	2002687
2007-06-14	12.30	12.30	12.01	12.08	2605502
2007-06-15	12.50	12.64	12.25	12.62	5319404
2007-06-18	12.65	12.88	12.37	12.41	2594789
2007-06-19	12.35	12.49	12.25	12.40	1631013
2007-06-20	12.40	12.40	12.04	12.17	1962011
2007-06-21	12.20	12.20	11.40	11.80	4028500
2007-06-22	11.72	11.73	11.41	11.55	1426439
2007-06-25	11.50	11.76	11.29	11.67	3446646
2007-06-26	11.68	12.09	11.47	11.59	1844748
2007-06-27	11.70	12.05	11.70	11.84	3970094
2007-06-28	11.90	12.43	11.85	12.30	2127494
2007-06-29	12.31	12.79	12.31	12.56	2115920
2007-07-02	12.70	12.84	12.25	12.43	1353375
2007-07-03	12.52	12.70	12.17	12.22	998547
2007-07-05	12.80	13.23	12.51	13.20	4105714
2007-07-06	13.22	13.80	13.17	13.67	2554378
2007-07-09	13.88	13.88	13.40	13.50	1217604
2007-07-10	13.35	13.41	12.75	13.18	2302077
2007-07-11	13.01	13.21	12.95	13.12	728150
2007-07-12	13.18	13.50	13.06	13.24	969865
2007-07-13	13.46	13.99	13.37	13.92	2121652
2007-07-16	14.10	14.29	13.82	13.85	1733190
2007-07-17	13.95	13.99	13.40	13.71	1175545
2007-07-18	13.83	13.88	13.40	13.50	1119807
2007-07-19	13.65	13.67	13.09	13.20	1329894
2007-07-20	13.15	13.15	12.90	13.00	1145873
2007-07-23	13.33	13.34	12.91	12.93	1385706
2007-07-24	12.94	13.00	12.40	12.49	1219200
2007-07-25	12.50	12.75	12.02	12.31	1968245
2007-07-26	12.15	12.20	11.88	12.14	3281204
2007-07-27	12.01	12.50	12.01	12.28	1661105
2007-07-30	12.40	13.05	12.36	12.90	2977656
2007-07-31	13.16	13.56	13.08	13.26	2621121
2007-08-01	13.16	13.18	12.48	12.76	1945176
2007-08-02	12.77	13.11	12.64	12.83	1425063
2007-08-03	12.91	13.26	12.79	12.79	1272160
2007-08-06	12.75	12.85	12.12	12.67	1992044
2007-08-07	13.37	13.99	13.07	13.72	4621031
2007-08-08	13.70	14.00	13.49	13.75	2211972
2007-08-09	13.15	13.50	13.08	13.27	1836872
2007-08-10	13.08	13.31	12.91	13.27	1557984
2007-08-13	13.30	13.39	12.92	13.08	737159
2007-08-14	12.98	13.20	12.50	12.57	968349
2007-08-15	12.22	12.25	10.86	11.25	5537696
2007-08-16	10.94	10.94	9.95	10.10	4597191
2007-08-17	11.00	11.85	10.99	11.48	3666942
2007-08-20	12.02	12.35	11.71	11.95	1514752
2007-08-21	12.00	12.36	11.90	12.21	1033548
2007-08-22	12.49	13.14	12.40	13.10	1340688
2007-08-23	13.22	13.31	12.50	12.58	995351
2007-08-24	12.75	13.05	12.71	12.97	5321503
2007-08-27	13.08	13.70	13.08	13.45	1687089
2007-08-28	13.47	13.58	12.83	12.98	1361133
2007-08-29	13.01	13.46	12.92	13.34	921754
2007-08-30	13.16	13.25	13.00	13.23	533857
2007-08-31	13.23	13.23	12.98	13.03	943055
2007-09-04	13.00	13.71	12.96	13.61	1120237
2007-09-05	13.60	13.85	13.30	13.61	1366929
2007-09-06	13.65	14.10	13.65	13.90	1722113
2007-09-07	13.84	13.84	13.31	13.67	960717
2007-09-10	13.63	13.64	13.08	13.26	638876
2007-09-11	13.26	13.77	13.26	13.53	942679
2007-09-12	13.53	14.00	13.53	13.83	1443465
2007-09-13	14.00	15.00	13.86	14.91	3871677
2007-09-14	14.80	16.30	14.52	15.19	5545518
2007-09-17	15.09	15.11	14.61	14.70	2353798
2007-09-18	14.68	15.17	14.42	14.92	2309042
2007-09-19	15.10	15.20	14.70	14.80	1271424
2007-09-20	14.67	15.37	14.61	15.21	1834837
2007-09-21	15.44	15.65	15.33	15.51	2523110
2007-09-24	15.65	17.00	15.60	16.93	3884547
2007-09-25	16.90	16.93	15.81	15.95	3919955
2007-09-26	16.34	16.45	15.68	15.90	2562614
2007-09-27	15.95	16.99	15.86	16.56	2978307
2007-09-28	16.54	17.00	16.19	16.50	2317495
2007-10-01	16.92	18.55	16.89	18.50	8727105
2007-10-02	18.29	19.09	17.89	18.92	9443031
2007-10-03	17.60	18.43	17.37	17.78	7797420
2007-10-04	17.75	18.28	17.00	18.04	4057147
2007-10-05	18.35	18.68	18.16	18.60	2599229
2007-10-08	18.60	18.95	18.25	18.59	1316852
2007-10-09	18.70	18.97	18.05	18.24	2798095
2007-10-10	18.12	18.82	17.66	17.77	1694679
2007-10-11	18.10	18.20	16.80	18.00	5044259
2007-10-12	18.03	18.78	17.85	18.50	2823785
2007-10-15	18.46	18.46	17.78	18.20	1939303
2007-10-16	18.15	18.47	17.91	18.07	1215607
2007-10-17	18.27	18.27	17.78	18.15	1669739
2007-10-18	17.97	18.12	16.82	17.14	3596526
2007-10-19	16.88	17.10	16.70	16.84	3272892
2007-10-22	16.50	17.01	16.15	16.79	2008847
2007-10-23	17.21	17.35	16.70	16.75	1109397
2007-10-24	16.60	16.67	16.32	16.59	1360562
2007-10-25	16.72	16.73	15.75	15.79	2318405
2007-10-26	15.26	15.95	15.11	15.27	3444677
2007-10-29	15.35	17.05	15.25	16.95	3701315
2007-10-30	16.75	16.75	16.08	16.70	1446572
2007-10-31	16.00	16.75	15.52	15.90	3507687
2007-11-01	15.10	15.21	14.54	14.55	14945830
2007-11-02	14.41	14.73	13.99	14.51	4874616
2007-11-05	14.18	14.43	13.61	13.72	6158003
2007-11-06	14.11	14.50	12.64	13.60	11469835
2007-11-07	13.15	13.73	12.92	13.00	2925332
2007-11-08	13.15	13.28	12.22	12.80	2629275
2007-11-09	12.75	14.36	12.75	13.83	5039490
2007-11-12	13.88	13.95	13.28	13.72	2181297
2007-11-13	13.99	14.75	13.68	14.61	3177298
2007-11-14	14.09	15.45	14.03	14.15	3249771
2007-11-15	14.00	14.76	13.93	14.75	1906550
2007-11-16	14.95	15.02	14.43	14.99	3407326
2007-11-19	14.60	14.75	14.02	14.02	2057228
2007-11-20	14.03	14.47	13.50	13.57	2074679
2007-11-21	13.50	13.55	12.75	13.06	2292013
2007-11-23	13.17	13.39	12.75	12.97	829913
2007-11-26	13.40	13.62	12.89	13.20	1990425
2007-11-27	13.16	13.99	13.16	13.88	2530178
2007-11-28	13.95	14.80	13.85	14.69	5143219
2007-11-29	14.51	15.15	14.50	15.00	3717802
2007-11-30	14.83	14.83	14.07	14.49	3628072
2007-12-03	14.19	14.50	12.85	13.06	3079595
2007-12-04	13.35	14.60	13.24	13.56	3906292
2007-12-05	13.99	14.00	13.06	13.27	1658865
2007-12-06	13.27	13.47	12.95	13.17	2957943
2007-12-07	13.25	13.40	12.87	12.92	1479360
2007-12-10	13.00	13.47	12.98	13.40	873678
2007-12-11	13.40	13.64	13.01	13.01	1294412
2007-12-12	13.21	13.70	12.96	13.05	833804
2007-12-13	12.93	13.07	12.22	12.30	2129947
2007-12-14	12.41	12.41	11.60	11.73	2454175
2007-12-17	11.57	13.31	11.57	12.60	5424786
2007-12-18	13.09	13.09	12.07	12.22	1947139
2007-12-19	12.36	12.65	12.22	12.30	1414914
2007-12-20	12.26	12.44	12.04	12.21	1145451
2007-12-21	12.21	12.30	12.05	12.17	974668
2007-12-24	12.12	12.23	12.04	12.10	396112
2007-12-26	12.01	12.10	11.80	11.97	1004553
2007-12-27	11.81	12.07	11.65	11.75	1228724
2007-12-28	11.98	12.00	11.65	11.78	974467
2007-12-31	11.75	11.90	11.34	11.56	1442475
2008-01-02	11.66	11.90	11.21	11.46	1070002
2008-01-03	11.59	11.60	10.44	10.71	3237535
2008-01-04	10.80	11.14	10.56	10.91	1996082
2008-01-07	11.01	11.09	9.93	10.30	4305590
2008-01-08	10.52	10.60	9.38	9.49	4734318
2008-01-09	9.70	10.30	9.29	10.30	4723879
2008-01-10	10.19	10.51	9.81	10.35	1528996
2008-01-11	10.34	10.34	9.85	9.95	2578421
2008-01-14	10.14	10.14	9.60	9.67	2309628
2008-01-15	9.70	9.70	8.20	8.63	11334788
2008-01-16	8.40	10.31	8.37	9.71	8459659
2008-01-17	10.09	10.55	9.69	9.98	2356677
2008-01-18	10.02	10.16	9.30	9.52	1714963
2008-01-22	8.55	9.53	8.55	9.42	1728037
2008-01-23	9.10	10.53	9.00	9.85	1968969
2008-01-24	10.00	10.43	9.79	10.27	1530328
2008-01-25	10.50	11.59	10.50	11.59	4174635
2008-01-28	11.01	12.00	11.00	11.71	2702382
2008-01-29	11.71	12.55	11.71	12.45	3144782
2008-01-30	12.45	12.72	11.62	12.00	2278121
2008-01-31	11.89	12.11	11.60	12.10	2785509
2008-02-01	12.06	12.75	11.98	12.38	2265412
2008-02-04	12.58	12.58	11.79	11.92	2071064
2008-02-05	12.00	12.29	11.70	11.84	2155942
2008-02-06	11.90	11.90	11.17	11.33	1252896
2008-02-07	11.13	11.47	10.82	11.41	1717588
2008-02-08	11.39	11.56	10.86	10.86	1137164
2008-02-11	10.98	11.37	10.80	11.33	985759
2008-02-12	11.40	12.08	11.36	11.79	1442795
2008-02-13	11.50	12.00	11.42	11.54	849043
2008-02-14	11.50	11.97	11.48	11.77	625928
2008-02-15	11.51	12.11	11.51	11.94	1812274
2008-02-19	12.04	12.35	11.82	12.27	2565568
2008-02-20	12.47	12.69	11.93	12.69	1910993
2008-02-21	12.64	12.87	12.46	12.83	1397823
2008-02-22	12.62	12.80	12.18	12.51	1217831
2008-02-25	12.42	12.77	12.12	12.76	1030186
2008-02-26	12.89	12.99	12.62	12.83	962118
2008-02-27	12.79	13.23	12.43	13.02	1106489
2008-02-28	12.79	13.02	12.36	12.75	1422748
2008-02-29	12.39	12.69	12.00	12.10	1187932
2008-03-03	12.00	12.52	11.27	11.33	1473265
2008-03-04	11.11	11.28	11.00	11.21	1169176
2008-03-05	11.31	11.63	11.16	11.60	1642805
2008-03-06	11.41	11.53	11.09	11.33	1241011
2008-03-07	11.38	11.70	11.15	11.65	1634740
2008-03-10	11.42	12.35	11.42	11.93	2321179
2008-03-11	12.48	12.83	12.25	12.65	2204192
2008-03-12	12.72	12.98	12.39	12.69	1862054
2008-03-13	12.32	12.60	11.75	12.45	1651894
2008-03-14	12.50	12.50	11.61	11.72	1939234
2008-03-17	11.56	11.69	11.10	11.24	1306960
2008-03-18	11.33	12.11	11.33	12.04	1451570
2008-03-19	11.93	12.23	11.62	11.66	1068081
2008-03-20	11.28	12.00	11.22	11.83	865360
2008-03-24	11.84	12.37	11.60	12.00	872984
2008-03-25	11.94	12.34	11.76	12.30	817563
2008-03-26	12.20	12.29	11.88	12.08	789117
2008-03-27	12.02	12.19	11.71	11.84	644316
2008-03-28	12.11	12.11	11.77	11.85	1875659
2008-03-31	11.71	11.73	11.25	11.38	1584581
2008-04-01	11.46	12.75	11.46	12.69	3049565
2008-04-02	12.58	13.08	12.50	12.76	1749470
2008-04-03	12.88	12.97	12.57	12.91	678590
2008-04-04	12.80	13.06	12.69	12.84	861095
2008-04-07	12.90	13.58	12.89	13.04	1732135
2008-04-08	12.77	13.66	12.76	13.52	1845274
2008-04-09	13.60	13.71	13.40	13.42	1010397
2008-04-10	13.26	13.65	13.20	13.42	847791
2008-04-11	13.40	13.43	12.73	12.95	1404516
2008-04-14	13.10	13.10	12.62	12.75	1212582
2008-04-15	12.67	12.75	12.07	12.18	977390
2008-04-16	12.52	12.72	12.28	12.43	1180484
2008-04-17	12.50	12.57	12.00	12.20	813137
2008-04-18	12.49	12.99	12.28	12.84	2957284
2008-04-21	12.45	12.68	12.16	12.32	1796625
2008-04-22	12.15	13.86	12.11	13.14	6674475
2008-04-23	13.35	13.96	13.24	13.85	3526092
2008-04-24	13.85	14.38	13.81	14.08	3333778
2008-04-25	14.15	14.19	13.54	13.90	1231299
2008-04-28	13.97	13.97	13.57	13.71	734471
2008-04-29	13.55	13.65	13.27	13.41	1268033
2008-04-30	13.36	13.56	13.08	13.20	1104323
2008-05-01	12.81	13.31	12.74	13.26	2007630
2008-05-02	13.36	13.78	13.18	13.43	2941757
2008-05-05	14.11	14.42	13.85	14.40	5077134
2008-05-06	14.30	14.56	13.99	14.47	1586559
2008-05-07	14.50	14.76	14.30	14.39	3781574
2008-05-08	14.33	14.44	14.04	14.19	1388535
2008-05-09	14.02	14.49	14.00	14.42	1029688
2008-05-12	14.52	14.52	14.34	14.40	1010599
2008-05-13	14.53	14.53	13.95	14.10	1482098
2008-05-14	14.15	14.66	14.11	14.26	2063415
2008-05-15	13.94	14.20	12.82	13.62	8244438
2008-05-16	13.49	13.66	12.96	13.11	4424054
2008-05-19	13.14	13.30	12.95	13.17	2643533
2008-05-20	12.89	13.09	12.75	12.85	2022178
2008-05-21	12.94	13.22	12.03	12.19	4663192
2008-05-22	12.17	12.58	12.17	12.42	1800959
2008-05-23	12.53	12.60	12.25	12.38	1018553
2008-05-27	12.45	12.62	12.29	12.50	1084826
2008-05-28	12.50	12.51	11.95	12.25	1624372
2008-05-29	12.20	12.32	12.03	12.14	1704693
2008-05-30	12.07	12.13	11.49	11.89	3793632
2008-06-02	11.68	11.88	11.10	11.23	4018966
2008-06-03	11.25	11.41	10.61	10.76	3368915
2008-06-04	10.68	11.14	10.67	10.91	3084987
2008-06-05	11.05	11.17	10.93	10.99	1800307
2008-06-06	11.04	11.04	10.59	10.62	2649622
2008-06-09	10.71	10.84	10.23	10.39	2898425
2008-06-10	10.23	10.62	10.16	10.38	2481422
2008-06-11	10.44	10.54	9.86	9.90	3541167
2008-06-12	10.48	10.60	10.00	10.47	3451634
2008-06-13	10.53	10.62	10.20	10.44	1121495
2008-06-16	10.45	10.76	10.40	10.64	1439251
2008-06-17	10.82	10.86	10.46	10.50	1352673
2008-06-18	10.55	10.56	9.97	10.10	2136433
2008-06-19	9.92	10.12	9.49	9.84	5154798
2008-06-20	9.60	9.60	9.00	9.23	5796538
2008-06-23	9.25	9.62	9.20	9.20	3333452
2008-06-24	9.17	9.50	9.00	9.32	2554076
2008-06-25	9.32	9.65	9.19	9.44	1817920
2008-06-26	9.49	9.49	9.27	9.41	2129234
2008-06-27	9.33	9.61	9.25	9.36	2141027
2008-06-30	9.35	9.71	9.25	9.32	1574731
2008-07-01	9.41	9.63	9.24	9.32	2940496
2008-07-02	9.16	9.20	8.39	8.40	4676697
2008-07-03	8.12	8.24	7.66	7.83	4678297
2008-07-07	7.84	8.00	7.46	7.57	3573069
2008-07-08	7.55	8.25	7.40	8.21	5215883
2008-07-09	8.34	8.42	7.69	7.71	2484778
2008-07-10	7.86	7.87	7.45	7.52	1914539
2008-07-11	7.65	7.74	7.00	7.10	5192363
2008-07-14	7.25	7.32	6.75	6.78	3376230
2008-07-15	6.56	6.57	5.90	6.15	6765960
2008-07-16	6.12	6.30	5.90	6.14	10422630
2008-07-17	6.15	6.32	5.95	6.26	12520067
2008-07-18	6.40	6.70	6.30	6.65	6273458
2008-07-21	6.88	7.25	6.71	7.04	6956799
2008-07-22	6.90	7.59	6.78	7.48	4471331
2008-07-23	7.59	7.99	7.29	7.98	6129826
2008-07-24	7.87	7.89	7.23	7.26	3112592
2008-07-25	7.04	7.10	6.51	6.83	4086074
2008-07-28	6.42	6.92	6.30	6.51	3134238
2008-07-29	6.41	6.76	6.38	6.38	3293503
2008-07-30	6.40	6.55	6.12	6.16	3040128
2008-07-31	6.15	6.34	6.08	6.18	4369302
2008-08-01	6.28	6.34	5.80	5.84	3759002
2008-08-04	5.85	5.92	5.70	5.71	2845931
2008-08-05	5.75	6.22	5.75	6.17	2910963
2008-08-06	6.14	6.27	5.96	6.13	3064280
2008-08-07	6.15	6.17	5.97	5.97	1574788
2008-08-08	6.07	6.24	6.02	6.24	1711009
2008-08-11	6.15	6.81	6.03	6.75	6495976
2008-08-12	6.79	7.04	6.67	6.75	5467866
2008-08-13	6.70	7.04	6.60	6.67	5133301
2008-08-14	6.53	7.90	6.35	7.73	7212274
2008-08-15	7.57	7.64	7.29	7.36	5965278
2008-08-18	7.43	7.50	7.16	7.30	3135130
2008-08-19	7.05	7.13	6.40	6.48	4302934
2008-08-20	6.53	6.61	6.25	6.28	2284121
2008-08-21	6.25	6.45	6.07	6.07	4389300
2008-08-22	6.09	6.40	6.09	6.15	3200592
2008-08-25	6.24	6.34	6.05	6.25	1593583
2008-08-26	6.29	6.40	6.16	6.17	1722604
2008-08-27	6.20	6.39	6.15	6.35	1167188
2008-08-28	6.16	6.66	6.16	6.58	1647454
2008-08-29	6.69	6.69	6.37	6.60	1551062
2008-09-02	6.50	6.73	6.41	6.47	2148216
2008-09-03	6.36	6.51	6.10	6.30	2020045
2008-09-04	6.16	6.33	6.00	6.00	2139910
2008-09-05	5.90	6.19	5.85	6.15	2037213
2008-09-08	6.27	6.37	6.06	6.11	1905971
2008-09-09	6.11	6.16	5.64	5.64	3447134
2008-09-10	5.61	5.63	4.91	5.00	7374618
2008-09-11	4.99	5.16	4.93	4.96	2896577
2008-09-12	5.09	5.40	5.02	5.32	3765999
2008-09-15	5.05	5.34	4.88	4.88	1775375
2008-09-16	4.78	4.88	4.30	4.48	3859612
2008-09-17	4.60	4.63	4.08	4.16	2635336
2008-09-18	4.17	5.50	4.05	5.44	4206668
2008-09-19	5.79	5.79	4.46	4.83	5964999
2008-09-22	4.88	5.20	4.71	4.91	2037830
2008-09-23	4.56	4.81	4.08	4.42	3033311
2008-09-24	4.73	4.73	4.29	4.29	1935111
2008-09-25	4.47	4.50	4.18	4.20	1472006
2008-09-26	4.10	4.19	3.99	4.08	1086852
2008-09-29	4.00	4.14	3.77	3.79	2100255
2008-09-30	3.91	4.05	3.80	3.99	847572
2008-10-01	4.05	4.05	3.79	3.94	1410627
2008-10-02	3.81	4.00	3.43	3.50	3063893
2008-10-03	4.00	4.00	3.20	3.21	2001869
2008-10-06	3.00	3.05	2.51	2.80	4874489
2008-10-07	2.90	3.40	2.72	2.95	4592043
2008-10-08	2.63	3.22	2.63	3.18	2420247
2008-10-09	3.39	3.40	2.75	3.00	1363853
2008-10-10	2.62	2.98	2.31	2.86	2696557
2008-10-13	3.20	3.20	2.86	3.08	1226331
2008-10-14	3.25	3.37	3.06	3.16	3313763
2008-10-15	3.06	3.12	2.85	3.01	1148478
2008-10-16	3.00	3.11	2.56	2.80	3270217
2008-10-17	2.99	3.72	2.88	3.26	4605513
2008-10-20	3.58	4.50	3.57	4.45	4321026
2008-10-21	4.25	4.89	4.21	4.41	3257282
2008-10-22	4.24	4.40	4.04	4.10	1609000
2008-10-23	4.14	4.20	3.11	3.31	3751191
2008-10-24	3.05	3.31	2.90	3.18	1264394
2008-10-27	3.62	3.62	2.91	3.00	1892604
2008-10-28	3.12	3.35	2.61	2.85	2480072
2008-10-29	3.02	3.71	3.02	3.57	3257419
2008-10-30	3.63	3.96	3.26	3.44	1929041
2008-10-31	3.50	4.17	3.41	4.10	1515754
2008-11-03	4.60	4.70	4.02	4.41	1742891
2008-11-04	4.66	4.75	4.12	4.48	1202722
2008-11-05	4.40	4.40	3.95	3.96	1012144
2008-11-06	3.75	3.81	3.15	3.26	1535214
2008-11-07	3.48	3.90	3.38	3.83	2016940
2008-11-10	4.05	4.20	3.75	4.08	1419117
2008-11-11	3.70	3.93	3.35	3.80	821574
2008-11-12	3.73	4.02	3.40	3.94	1080427
2008-11-13	3.61	3.92	3.31	3.75	1268859
2008-11-14	3.50	3.65	3.46	3.53	483087
2008-11-17	3.41	3.53	3.32	3.33	416685
2008-11-18	3.26	3.33	3.11	3.20	649676
2008-11-19	3.47	3.50	3.02	3.02	722825
2008-11-20	3.01	3.15	2.80	2.82	766803
2008-11-21	2.97	2.97	2.51	2.65	920209
2008-11-24	2.79	3.10	2.71	3.10	1212194
2008-11-25	3.00	3.22	3.00	3.04	654151
2008-11-26	3.29	3.44	3.12	3.27	1091854
2008-11-28	3.37	3.40	3.17	3.18	226135
2008-12-01	3.07	3.15	3.00	3.05	349569
2008-12-02	3.10	3.17	3.03	3.03	911413
2008-12-03	2.96	3.15	2.94	3.13	1212088
2008-12-04	3.10	3.48	2.95	3.35	1119683
2008-12-05	3.25	3.34	3.04	3.20	941440
2008-12-08	3.39	3.39	3.12	3.14	1070776
2008-12-09	3.07	3.31	3.03	3.21	1234915
2008-12-10	3.30	3.38	3.00	3.05	891083
2008-12-11	3.10	3.19	2.91	3.05	1522005
2008-12-12	2.98	2.99	2.71	2.77	1093575
2008-12-15	2.85	2.96	2.82	2.87	999909
2008-12-16	2.85	3.00	2.80	2.88	848146
2008-12-17	2.87	3.12	2.85	3.03	789603
2008-12-18	3.17	3.54	3.12	3.37	1907776
2008-12-19	3.37	3.69	3.20	3.69	1036673
2008-12-22	3.38	3.65	3.35	3.50	1204990
2008-12-23	3.43	3.49	3.18	3.18	617696
2008-12-24	3.20	3.29	3.18	3.20	159655
2008-12-26	3.17	3.32	3.07	3.07	271809
2008-12-29	3.06	3.20	3.02	3.10	604583
2008-12-30	3.08	3.15	3.01	3.01	507614
2008-12-31	3.05	3.24	3.05	3.17	612751
2009-01-02	3.15	3.48	3.14	3.48	989874
2009-01-05	3.56	4.00	3.51	4.00	1801196
2009-01-06	4.06	4.65	4.06	4.40	2078582
2009-01-07	4.35	4.35	3.74	4.00	1434507
2009-01-08	3.99	4.00	3.62	3.87	653278
2009-01-09	3.95	3.95	3.62	3.75	250740
2009-01-12	3.63	3.68	3.10	3.13	1437642
2009-01-13	3.23	3.50	3.23	3.40	809199
2009-01-14	3.45	3.45	3.10	3.20	300951
2009-01-15	3.25	3.47	3.03	3.20	452654
2009-01-16	3.32	3.49	3.28	3.45	426299
2009-01-20	3.32	3.32	3.01	3.04	423651
2009-01-21	3.28	3.28	2.90	3.12	674296
2009-01-22	3.17	3.17	2.97	3.01	225358
2009-01-23	3.00	3.10	2.92	3.03	201971
2009-01-26	3.05	3.20	3.00	3.15	250711
2009-01-27	3.18	3.18	3.01	3.03	161457
2009-01-28	3.10	3.12	3.01	3.12	462287
2009-01-29	3.09	3.09	2.97	2.98	313109
2009-01-30	2.91	2.95	2.76	2.79	716936
2009-02-02	2.80	2.94	2.63	2.63	609266
2009-02-03	2.62	2.82	2.62	2.67	513906
2009-02-04	2.73	2.80	2.67	2.73	523084
2009-02-05	2.74	2.99	2.71	2.80	776858
2009-02-06	2.85	3.15	2.78	2.95	941269
2009-02-09	2.90	2.99	2.88	2.98	279488
2009-02-10	3.00	3.00	2.68	2.75	354485
2009-02-11	2.51	2.74	2.51	2.53	730162
2009-02-12	2.56	2.58	2.27	2.33	1046026
2009-02-13	2.39	2.59	2.35	2.49	587388
2009-02-17	2.47	2.47	2.38	2.41	526877
2009-02-18	2.45	2.49	2.38	2.38	489807
2009-02-19	2.45	2.46	2.36	2.36	833102
2009-02-20	2.40	2.47	2.40	2.46	988531
2009-02-23	2.48	2.65	2.35	2.44	1388113
2009-02-24	2.44	3.20	2.44	3.20	1480119
2009-02-25	2.96	3.13	2.80	2.93	763146
2009-02-26	3.10	3.23	3.00	3.14	868861
2009-02-27	3.10	3.10	2.83	2.83	776139
2009-03-02	3.00	3.00	2.52	2.64	781654
2009-03-03	2.64	2.86	2.60	2.75	745077
2009-03-04	2.95	3.03	2.80	3.00	529738
2009-03-05	2.99	2.99	2.61	2.84	1044874
2009-03-06	2.62	2.84	2.59	2.63	590766
2009-03-09	2.60	2.75	2.53	2.66	456778
2009-03-10	2.58	2.84	2.58	2.83	531462
2009-03-11	2.84	2.93	2.81	2.87	486368
2009-03-12	2.77	3.19	2.67	3.15	973503
2009-03-13	3.18	3.33	3.06	3.24	688358
2009-03-16	3.33	3.40	2.92	2.92	696680
2009-03-17	2.99	3.26	2.92	3.26	293183
2009-03-18	3.13	3.38	3.08	3.24	330928
2009-03-19	3.30	3.48	3.27	3.48	693098
2009-03-20	3.47	3.48	3.06	3.15	770179
2009-03-23	3.20	3.48	3.10	3.42	902534
2009-03-24	3.25	3.68	3.08	3.62	1412374
2009-03-25	3.38	3.65	3.25	3.62	839099
2009-03-26	3.52	3.84	3.52	3.70	1038829
2009-03-27	3.70	4.00	3.46	3.46	1182720
2009-03-30	3.36	3.36	3.15	3.29	557183
2009-03-31	3.30	3.39	3.25	3.28	374407
2009-04-01	3.39	3.67	3.29	3.59	1372964
2009-04-02	3.74	4.13	3.74	3.98	2928995
2009-04-03	4.08	4.59	4.06	4.58	2256017
2009-04-06	4.58	4.97	4.39	4.51	2094019
2009-04-07	4.65	4.99	4.05	4.05	1324231
2009-04-08	4.23	4.44	3.99	4.22	895297
2009-04-09	4.51	4.95	4.45	4.82	1142097
2009-04-13	4.79	4.95	4.61	4.78	1142590
2009-04-14	4.85	4.85	4.45	4.59	812518
2009-04-15	4.45	4.55	4.18	4.28	822107
2009-04-16	4.29	4.44	4.11	4.19	1177156
2009-04-17	4.27	4.57	4.26	4.53	3707437
2009-04-20	4.65	4.76	4.13	4.21	1755013
2009-04-21	4.25	4.33	4.11	4.18	802849
2009-04-22	4.26	4.41	4.26	4.28	2514439
2009-04-23	4.40	4.65	4.28	4.54	2139517
2009-04-24	4.73	5.05	4.63	4.88	5773946
2009-04-27	4.66	4.70	4.40	4.40	3111944
2009-04-28	4.18	4.35	3.95	4.13	9736167
2009-04-29	4.34	4.72	4.30	4.40	6451823
2009-04-30	4.99	4.99	4.54	4.55	4831320
2009-05-01	4.90	5.11	4.52	5.00	3618305
2009-05-04	5.35	5.97	5.12	5.64	10756156
2009-05-05	5.98	6.40	5.82	6.00	14753863
2009-05-06	6.33	6.49	5.49	5.80	6860246
2009-05-07	5.95	6.02	5.45	5.54	2622458
2009-05-08	5.50	6.09	5.45	6.00	5478601
2009-05-11	5.80	6.19	5.55	5.92	5555259
2009-05-12	6.18	6.18	5.46	5.70	2457576
2009-05-13	5.55	5.59	5.12	5.34	2595530
2009-05-14	5.05	5.64	5.00	5.48	3443036
2009-05-15	5.73	5.85	5.40	5.46	2354914
2009-05-18	5.85	6.13	5.67	5.81	3395744
2009-05-19	5.87	5.99	5.71	5.79	2763463
2009-05-20	6.14	6.14	5.35	5.85	9087355
2009-05-21	5.32	5.51	5.20	5.40	3471101
2009-05-22	5.49	5.60	5.30	5.59	1938061
2009-05-26	5.46	5.97	5.46	5.84	3988572
2009-05-27	6.10	6.55	5.90	6.30	5951992
2009-05-28	6.48	6.60	5.85	6.06	5557255
2009-05-29	6.25	6.27	5.92	6.02	2797558
2009-06-01	6.25	6.40	5.84	5.88	4948183
2009-06-02	5.69	6.10	5.48	5.93	4328234
2009-06-03	5.75	5.86	5.48	5.55	4304166
2009-06-04	5.58	5.97	5.45	5.94	2464864
2009-06-05	6.05	6.06	5.70	5.79	2204906
2009-06-08	5.61	5.97	5.50	5.94	2653332
2009-06-09	5.90	6.05	5.75	5.81	2386181
2009-06-10	5.83	5.90	5.62	5.68	3370814
2009-06-11	5.60	5.71	5.40	5.43	3400198
2009-06-12	5.42	5.42	4.70	4.95	6544664
2009-06-15	4.77	4.81	4.36	4.40	5040443
2009-06-16	4.43	4.76	4.38	4.45	6955949
2009-06-17	4.41	4.60	4.13	4.43	5503111
2009-06-18	4.70	5.00	4.64	4.96	9957638
2009-06-19	5.20	5.35	5.10	5.32	5898523
2009-06-22	5.15	5.20	4.73	4.91	7032679
2009-06-23	4.89	4.99	4.59	4.63	3733971
2009-06-24	4.72	4.90	4.60	4.60	3842893
2009-06-25	4.61	4.75	4.51	4.70	4694642
2009-06-26	4.67	4.74	4.59	4.68	3358894
2009-06-29	4.63	4.64	4.45	4.46	2586963
2009-06-30	4.50	4.62	4.43	4.50	3237139
2009-07-01	4.68	4.70	4.53	4.67	2765245
2009-07-02	4.60	4.67	4.05	4.55	10750918
2009-07-06	4.50	4.62	4.25	4.56	4075217
2009-07-07	4.46	4.75	4.45	4.64	3355871
2009-07-08	4.64	4.68	4.23	4.26	5770999
2009-07-09	4.22	4.51	4.17	4.30	4412647
2009-07-10	4.30	4.31	4.15	4.24	2131022
2009-07-13	4.23	4.37	4.06	4.19	2815487
2009-07-14	4.19	4.60	4.10	4.41	6567532
2009-07-15	4.65	4.95	4.64	4.85	4590624
2009-07-16	4.99	5.12	4.70	5.09	3320717
2009-07-17	5.28	5.28	4.80	4.91	2817279
2009-07-20	5.04	5.30	5.02	5.24	2826847
2009-07-21	5.30	5.34	5.01	5.23	3022710
2009-07-22	5.17	5.33	4.98	5.23	2806758
2009-07-23	5.16	5.42	5.16	5.27	2690475
2009-07-24	5.25	5.36	5.16	5.31	2817952
2009-07-27	5.40	5.74	5.31	5.53	3216517
2009-07-28	5.70	5.70	5.33	5.60	2897482
2009-07-29	5.47	5.47	4.91	4.99	7896462
2009-07-30	5.20	5.30	5.00	5.21	4347898
2009-07-31	5.10	5.57	5.06	5.56	3584923
2009-08-03	5.71	6.05	5.60	6.03	5307937
2009-08-04	5.97	6.05	5.79	5.99	3501760
2009-08-05	6.00	6.08	5.77	5.88	3113301
2009-08-06	5.79	6.25	5.44	5.52	5483651
2009-08-07	5.70	5.72	5.19	5.39	6570374
2009-08-10	5.39	5.53	5.22	5.27	2527310
2009-08-11	5.25	5.26	5.01	5.15	2993878
2009-08-12	4.95	5.61	4.88	5.27	13034020
2009-08-13	5.42	5.62	5.28	5.37	19423370
2009-08-14	5.38	5.47	5.07	5.42	7252398
2009-08-17	5.15	5.18	4.85	4.90	8637508
2009-08-18	5.04	5.29	4.95	5.09	5530232
2009-08-19	5.00	5.20	4.96	5.06	3931831
2009-08-20	5.10	5.30	5.10	5.26	3893000
2009-08-21	5.44	5.96	5.44	5.85	14051838
2009-08-24	6.05	6.25	5.95	5.96	7775378
2009-08-25	6.05	6.20	5.96	6.01	3703012
2009-08-26	5.92	6.21	5.84	6.21	5096374
2009-08-27	6.11	6.38	5.96	6.30	5457039
2009-08-28	6.40	6.54	6.27	6.49	4506008
2009-08-31	6.16	6.42	6.10	6.13	6446424
2009-09-01	6.04	6.22	5.79	5.81	5237721
2009-09-02	5.74	5.94	5.62	5.85	2185833
2009-09-03	6.00	6.20	5.96	6.13	3772049
2009-09-04	6.22	6.50	6.05	6.42	5951983
2009-09-08	6.70	6.79	6.18	6.27	6270570
2009-09-09	6.35	6.85	6.34	6.80	9114032
2009-09-10	7.00	7.00	6.72	6.95	6820745
2009-09-11	7.12	7.36	6.90	6.97	9525067
2009-09-14	6.92	7.50	6.92	7.45	7993002
2009-09-15	7.71	7.73	7.30	7.40	10600278
2009-09-16	7.63	7.72	7.05	7.30	12774562
2009-09-17	7.27	7.45	6.70	7.02	9272166
2009-09-18	7.08	7.21	6.69	7.01	9339622
2009-09-21	6.95	7.60	6.95	7.20	10199957
2009-09-22	7.30	8.06	7.30	7.90	12416949
2009-09-23	8.15	8.45	7.83	7.92	16035604
2009-09-24	7.94	8.03	7.13	7.21	9865657
2009-09-25	7.09	7.51	6.89	7.42	14274061
2009-09-28	7.49	7.50	7.07	7.11	8373427
2009-09-29	7.07	7.38	6.83	6.99	9558022
2009-09-30	7.15	7.20	6.56	6.96	9652104
2009-10-01	6.94	6.98	6.41	6.45	7688067
2009-10-02	6.16	6.65	5.67	6.49	10710125
2009-10-05	6.61	6.74	6.45	6.64	5609583
2009-10-06	6.78	7.05	6.76	7.03	7382122
2009-10-07	6.79	7.00	6.51	6.82	4194186
2009-10-08	7.00	7.20	6.85	7.15	5247719
2009-10-09	7.34	7.35	7.02	7.18	7232095
2009-10-12	7.22	7.32	6.61	6.91	10627407
2009-10-13	6.70	7.03	6.70	6.73	6056564
2009-10-14	6.90	6.98	6.45	6.51	8841968
2009-10-15	6.28	6.32	5.77	6.00	19422841
2009-10-16	5.86	6.11	5.75	6.06	10434478
2009-10-19	6.22	6.22	5.97	6.00	6083620
2009-10-20	6.10	6.12	5.90	5.98	5775235
2009-10-21	5.90	6.05	5.80	5.84	4986612
2009-10-22	5.81	5.94	5.53	5.90	7329243
2009-10-23	5.94	5.94	5.49	5.54	6783127
2009-10-26	5.55	5.74	5.45	5.49	4935394
2009-10-27	5.45	5.50	5.06	5.10	16694319
2009-10-28	5.17	5.30	4.97	5.25	12582102
2009-10-29	5.33	5.54	5.30	5.40	5948415
2009-10-30	5.57	5.58	4.95	4.96	12572640
2009-11-02	5.00	5.37	5.00	5.19	7693771
2009-11-03	5.10	5.21	5.01	5.15	5934514
2009-11-04	5.27	5.33	5.00	5.06	8660146
2009-11-05	5.08	5.17	5.03	5.12	5122332
2009-11-06	4.97	5.18	4.97	5.05	3479043
2009-11-09	5.15	5.24	4.88	4.93	12539109
2009-11-10	4.90	4.94	4.15	4.63	33969082
2009-11-11	4.80	4.85	4.66	4.67	10244552
2009-11-12	4.67	4.74	4.45	4.46	8075596
2009-11-13	4.57	4.61	4.35	4.39	8296129
2009-11-16	4.54	4.94	4.47	4.83	10727743
2009-11-17	5.09	5.14	4.65	4.67	16788902
2009-11-18	4.69	4.77	4.26	4.28	13474401
2009-11-19	4.31	4.40	4.15	4.29	5421456
2009-11-20	4.22	4.45	4.20	4.40	6231853
2009-11-23	4.54	4.56	4.25	4.27	8909793
2009-11-24	4.26	4.28	4.17	4.19	4689086
2009-11-25	4.20	4.34	4.20	4.28	3553398
2009-11-27	4.10	4.18	4.02	4.12	3129907
2009-11-30	4.13	4.35	4.03	4.23	9510646
2009-12-01	4.34	4.54	4.29	4.53	9420018
2009-12-02	4.59	4.67	4.45	4.54	7651708
2009-12-03	4.56	4.64	4.40	4.41	3393156
2009-12-04	4.45	4.49	4.17	4.27	5612738
2009-12-07	4.25	4.28	4.17	4.20	2445787
2009-12-08	4.13	4.16	4.05	4.08	4129126
2009-12-09	4.10	4.11	4.00	4.02	3752419
2009-12-10	4.07	4.11	3.74	3.79	9516386
2009-12-11	3.80	3.85	3.66	3.75	7431473
2009-12-14	3.80	3.97	3.80	3.97	4765132
2009-12-15	3.95	4.10	3.90	4.01	9052485
2009-12-16	4.07	4.07	3.80	3.85	5829316
2009-12-17	3.77	3.79	3.56	3.65	7239763
2009-12-18	3.65	3.69	3.57	3.63	3499617
2009-12-21	3.64	3.64	3.35	3.35	9027426
2009-12-22	3.40	3.54	3.37	3.51	5622632
2009-12-23	3.53	3.61	3.37	3.40	6875420
2009-12-24	3.43	3.47	3.38	3.43	2054983
2009-12-28	3.43	3.49	3.39	3.43	2950327
2009-12-29	3.43	3.47	3.39	3.43	3613386
2009-12-30	3.39	3.42	3.34	3.35	4335204
2009-12-31	3.35	3.48	3.26	3.36	7927095
2010-01-04	3.47	3.60	3.45	3.58	12870571
2010-01-05	3.74	4.30	3.71	4.13	23898502
2010-01-06	4.05	4.17	3.81	4.01	12124354
2010-01-07	3.95	4.30	3.94	4.30	7022075
2010-01-08	4.26	4.35	4.06	4.12	6552607
2010-01-11	4.15	4.20	3.92	4.10	7250757
2010-01-12	4.01	4.26	3.91	4.01	7758404
2010-01-13	4.01	4.01	3.66	3.68	16362529
2010-01-14	3.65	3.68	3.48	3.59	18439158
2010-01-15	3.64	3.78	3.50	3.75	17053410
2010-01-19	3.75	3.76	3.60	3.73	3780078
2010-01-20	3.66	3.68	3.56	3.57	3791398
2010-01-21	3.71	3.74	3.57	3.63	6958451
2010-01-22	3.60	3.61	3.49	3.52	3575447
2010-01-25	3.58	3.62	3.37	3.38	6732563
2010-01-26	3.35	3.48	3.34	3.39	4624799
2010-01-27	3.43	3.43	3.32	3.39	2961161
2010-01-28	3.47	3.66	3.44	3.58	6750474
2010-01-29	3.68	3.70	3.50	3.57	9798978
2010-02-01	3.65	3.85	3.62	3.76	11372355
2010-02-02	3.70	4.17	3.31	4.09	24943460
2010-02-03	3.96	4.03	3.69	3.79	11622081
2010-02-04	3.69	3.72	3.35	3.42	6950957
2010-02-05	3.41	3.53	3.30	3.52	6984442
2010-02-08	3.58	3.65	3.42	3.44	3439001
2010-02-09	3.55	3.59	3.50	3.52	3999886
2010-02-10	3.55	3.74	3.55	3.68	4002254
2010-02-11	3.73	3.88	3.70	3.85	4953898
2010-02-12	3.78	3.78	3.60	3.74	3973224
2010-02-16	3.80	3.99	3.78	3.93	4664420
2010-02-17	3.96	3.98	3.82	3.88	2410143
2010-02-18	3.83	3.84	3.71	3.73	2631864
2010-02-19	3.70	3.82	3.65	3.79	3131013
2010-02-22	3.82	3.86	3.79	3.80	2509489
2010-02-23	3.80	4.14	3.75	4.03	18359461
2010-02-24	4.01	4.01	3.85	3.92	3961867
2010-02-25	3.89	3.90	3.76	3.86	2892867
2010-02-26	3.93	4.08	3.90	4.04	3780441
2010-03-01	4.08	4.44	4.05	4.35	13162621
2010-03-02	4.45	4.46	4.16	4.21	7566629
2010-03-03	4.18	4.38	4.16	4.26	3369141
2010-03-04	4.25	4.27	4.16	4.23	1994825
2010-03-05	4.27	4.48	4.26	4.38	5719501
2010-03-08	4.40	4.79	4.38	4.77	10335989
2010-03-09	4.66	4.85	4.46	4.55	8969591
2010-03-10	4.56	4.69	4.53	4.54	5355642
2010-03-11	4.55	4.62	4.43	4.46	3484795
2010-03-12	4.47	4.56	4.38	4.47	4464986
2010-03-15	4.40	4.53	4.30	4.47	4286295
2010-03-16	4.89	4.97	4.66	4.85	14192440
2010-03-17	4.97	5.00	4.66	4.74	7499086
2010-03-18	4.75	4.76	4.60	4.69	5280405
2010-03-19	4.69	4.76	4.55	4.55	4438338
2010-03-22	4.50	4.94	4.43	4.89	7089314
2010-03-23	5.00	5.09	4.93	5.03	10674217
2010-03-24	5.14	5.38	5.09	5.16	18503948
2010-03-25	5.27	5.32	4.85	4.88	11243873
2010-03-26	4.97	5.03	4.81	4.87	7379509
2010-03-29	4.94	4.95	4.68	4.81	4958182
2010-03-30	4.71	4.84	4.56	4.58	7909135
2010-03-31	4.55	4.82	4.39	4.80	10211836
2010-04-01	4.82	4.87	4.58	4.66	8609365
2010-04-05	4.97	5.14	4.93	5.13	17777244
2010-04-06	5.27	5.55	5.16	5.35	20580362
2010-04-07	5.28	5.44	5.19	5.32	12457849
2010-04-08	5.30	5.60	5.20	5.53	15835674
2010-04-09	5.62	5.68	5.37	5.47	11382632
2010-04-12	5.40	5.53	5.26	5.36	8122096
2010-04-13	5.34	5.40	5.27	5.27	5000021
2010-04-14	5.35	5.37	5.14	5.15	8627336
2010-04-15	5.00	5.01	4.76	4.87	18580999
2010-04-16	4.87	4.90	4.62	4.75	11223031
2010-04-19	4.63	4.80	4.55	4.64	7515699
2010-04-20	4.80	5.10	4.75	5.05	9777811
2010-04-21	5.04	5.09	4.84	4.90	8488356
2010-04-22	4.81	4.95	4.73	4.90	5327946
2010-04-23	5.05	5.05	4.82	4.85	7508402
2010-04-26	5.00	5.07	4.86	4.89	8237760
2010-04-27	4.91	4.95	4.69	4.72	7758819
2010-04-28	4.92	4.95	4.45	4.65	15428084
2010-04-29	4.73	4.94	4.70	4.84	9996862
2010-04-30	4.87	4.91	4.70	4.76	6678986
2010-05-03	4.77	4.99	4.69	4.96	8488166
2010-05-04	4.85	4.87	4.60	4.60	9263548
2010-05-05	4.30	4.40	4.01	4.27	24827891
2010-05-06	4.16	4.30	3.60	3.94	16563304
2010-05-07	3.92	4.04	3.65	3.82	15418021
2010-05-10	4.11	4.25	4.01	4.25	11433711
2010-05-11	4.15	4.30	4.08	4.20	8207640
2010-05-12	4.28	4.32	4.20	4.28	4830307
2010-05-13	4.31	4.32	4.13	4.23	6163566
2010-05-14	4.15	4.15	3.93	4.04	7009325
2010-05-17	4.01	4.04	3.81	3.96	6663411
2010-05-18	4.09	4.13	3.91	3.92	5767021
2010-05-19	3.89	3.94	3.82	3.90	7420838
2010-05-20	3.78	3.85	3.53	3.56	10770763
2010-05-21	3.50	3.74	3.42	3.67	6886259
2010-05-24	3.75	3.80	3.68	3.72	4882273
2010-05-25	3.52	3.78	3.51	3.78	8038283
2010-05-26	3.88	3.95	3.71	3.75	4033919
2010-05-27	3.91	4.01	3.81	4.01	6513180
2010-05-28	4.05	4.33	3.93	4.29	10164172
2010-06-01	4.17	4.45	4.13	4.43	11406112
2010-06-02	4.42	4.46	4.23	4.38	8936447
2010-06-03	4.40	4.49	4.22	4.24	5808033
2010-06-04	4.07	4.25	3.97	4.01	8305295
2010-06-07	4.05	4.05	3.75	3.76	5240193
2010-06-08	3.82	3.94	3.75	3.81	5659642
2010-06-09	3.86	4.01	3.82	3.86	4382789
2010-06-10	3.92	4.05	3.92	4.01	4380299
2010-06-11	3.96	4.15	3.96	4.14	3647732
2010-06-14	4.21	4.32	4.20	4.22	6209057
2010-06-15	4.24	4.31	4.22	4.29	4856516
2010-06-16	4.25	4.40	4.22	4.36	3993965
2010-06-17	4.40	4.40	4.23	4.26	2724581
2010-06-18	4.34	4.39	4.30	4.39	3463494
2010-06-21	4.49	4.59	4.39	4.42	5653942
2010-06-22	4.41	4.50	4.19	4.23	4615118
2010-06-23	4.25	4.34	4.23	4.33	2164642
2010-06-24	4.23	4.33	4.10	4.12	3062163
2010-06-25	4.15	4.28	4.07	4.24	3720480
2010-06-28	4.21	4.25	4.03	4.05	2583938
2010-06-29	4.01	4.01	3.68	3.80	6583143
2010-06-30	3.84	3.95	3.70	3.74	3379767
2010-07-01	3.72	3.81	3.56	3.70	4842336
2010-07-02	3.73	3.78	3.61	3.68	2603637
2010-07-06	3.85	3.89	3.65	3.72	3256070
2010-07-07	3.70	3.94	3.66	3.92	3903946
2010-07-08	3.93	4.04	3.80	3.88	2556195
2010-07-09	3.85	3.99	3.85	3.98	2036469
2010-07-12	3.95	4.04	3.76	3.76	3867251
2010-07-13	3.90	3.94	3.84	3.94	3232132
2010-07-14	3.90	3.95	3.85	3.85	2417521
2010-07-15	3.85	3.92	3.60	3.70	9037642
2010-07-16	3.66	3.70	3.60	3.65	4409191
2010-07-19	3.65	3.74	3.60	3.73	2859756
2010-07-20	3.63	3.85	3.63	3.85	2765488
2010-07-21	3.91	3.93	3.84	3.91	4387433
2010-07-22	3.99	4.14	3.96	4.14	6233037
2010-07-23	4.12	4.17	4.06	4.11	3969234
2010-07-26	4.19	4.30	4.02	4.27	5729772
2010-07-27	4.31	4.34	4.10	4.13	8451327
2010-07-28	3.96	4.00	3.77	3.83	9567008
2010-07-29	3.85	3.91	3.73	3.77	7219140
2010-07-30	3.74	3.92	3.73	3.89	3495313
2010-08-02	3.99	4.01	3.93	3.97	3974271
2010-08-03	3.95	3.97	3.87	3.88	4013624
2010-08-04	3.88	3.93	3.83	3.85	2186782
2010-08-05	3.85	3.95	3.84	3.89	2944950
2010-08-06	3.80	3.92	3.80	3.89	1419641
2010-08-09	3.94	4.05	3.90	4.03	2356494
2010-08-10	3.95	4.02	3.89	3.89	1926270
2010-08-11	3.85	3.92	3.80	3.81	3171211
2010-08-12	3.78	3.93	3.75	3.88	2042339
2010-08-13	3.85	3.89	3.80	3.81	2263242
2010-08-16	3.81	3.91	3.75	3.75	7185315
2010-08-17	3.89	4.15	3.87	4.13	8950248
2010-08-18	4.25	4.37	4.09	4.27	8114568
2010-08-19	4.25	4.30	4.15	4.21	4378129
2010-08-20	4.16	4.21	4.08	4.18	2077694
2010-08-23	4.19	4.31	4.18	4.24	3021123
2010-08-24	4.14	4.18	4.07	4.09	3356862
2010-08-25	4.06	4.22	4.00	4.21	2158130
2010-08-26	4.21	4.25	4.02	4.05	2260119
2010-08-27	4.12	4.25	4.03	4.24	2584697
2010-08-30	4.14	4.20	4.00	4.03	3102102
2010-08-31	4.00	4.01	3.87	3.90	4006245
2010-09-01	3.96	4.01	3.88	3.91	6675086
2010-09-02	4.11	4.49	4.06	4.41	13514158
2010-09-03	4.50	4.56	4.41	4.49	6084976
2010-09-07	4.37	4.52	4.29	4.38	3976589
2010-09-08	4.40	4.62	4.39	4.61	5324235
2010-09-09	4.70	4.78	4.48	4.50	7187596
2010-09-10	4.52	4.53	4.41	4.53	2357536
2010-09-13	4.62	4.67	4.41	4.51	5185286
2010-09-14	4.48	4.54	4.34	4.38	4303798
2010-09-15	4.38	4.45	4.35	4.38	2064303
2010-09-16	4.48	4.74	4.48	4.71	11239117
2010-09-17	4.80	4.97	4.78	4.89	12446543
2010-09-20	4.90	5.02	4.90	4.96	6600286
2010-09-21	5.00	5.03	4.82	4.82	4017676
2010-09-22	4.80	5.00	4.80	5.00	5431445
2010-09-23	4.99	5.02	4.83	4.86	3302953
2010-09-24	5.00	5.00	4.81	4.90	7178586
2010-09-27	5.01	5.31	4.95	5.24	7259087
2010-09-28	5.37	5.37	5.11	5.22	6051472
2010-09-29	5.18	5.21	5.07	5.10	4088844
2010-09-30	5.14	5.20	5.04	5.07	4217192
2010-10-01	5.09	5.18	5.08	5.09	2511428
2010-10-04	5.25	5.45	5.23	5.39	12900200
2010-10-05	5.46	5.53	5.33	5.47	11027861
2010-10-06	5.47	5.51	5.34	5.39	8231528
2010-10-07	5.37	5.49	5.37	5.46	4736096
2010-10-08	5.46	5.60	5.41	5.58	6237117
2010-10-11	5.64	5.72	5.56	5.62	5359221
2010-10-12	5.58	5.70	5.53	5.67	4469454
2010-10-13	5.66	5.79	5.61	5.79	4069316
2010-10-14	5.79	5.84	5.59	5.66	5301764
2010-10-15	5.73	5.74	5.47	5.57	3824214
2010-10-18	5.60	5.64	5.51	5.60	2590576
2010-10-19	5.53	5.54	5.36	5.37	4008844
2010-10-20	5.34	5.74	5.32	5.71	6997595
2010-10-21	5.85	6.10	5.80	5.86	8535076
2010-10-22	5.88	6.04	5.86	5.90	4574274
2010-10-25	5.94	6.00	5.87	5.88	2608779
2010-10-26	5.85	5.97	5.80	5.94	4162850
2010-10-27	5.95	5.95	5.78	5.80	4643613
2010-10-28	6.20	6.24	5.92	6.00	10824216
2010-10-29	6.11	6.28	6.00	6.27	7072148
2010-11-01	6.52	6.55	6.41	6.52	12345644
2010-11-02	6.99	7.13	6.55	6.63	33470423
2010-11-03	6.50	6.68	6.35	6.63	9936650
2010-11-04	6.80	6.80	6.61	6.72	7106630
2010-11-05	6.74	6.77	6.55	6.57	5803691
2010-11-08	6.69	6.93	6.62	6.86	8724017
2010-11-09	6.87	6.91	6.63	6.69	4608205
2010-11-10	6.61	6.70	6.39	6.54	5106353
2010-11-11	6.45	6.55	6.38	6.51	3081752
2010-11-12	6.44	6.48	6.11	6.16	7881762
2010-11-15	6.25	6.43	6.22	6.36	4726729
2010-11-16	6.30	6.32	5.93	6.09	8616487
2010-11-17	6.03	6.24	5.95	6.18	5579840
2010-11-18	6.47	6.49	6.14	6.19	4693644
2010-11-19	6.26	6.27	6.15	6.21	3697729
2010-11-22	6.20	6.26	6.09	6.20	8051998
2010-11-23	6.00	6.09	5.98	6.02	8123926
2010-11-24	6.15	6.34	6.14	6.32	6285645
2010-11-26	6.23	6.30	6.02	6.05	3921304
2010-11-29	6.10	6.13	5.93	6.03	4754452
2010-11-30	5.96	6.02	5.90	5.97	4932270
2010-12-01	6.23	6.24	6.11	6.14	7484160
2010-12-02	6.17	6.18	5.95	6.05	8286120
2010-12-03	6.10	6.13	5.99	6.04	3640636
2010-12-06	5.99	6.04	5.99	6.01	1955510
2010-12-07	6.10	6.11	5.97	5.98	3961507
2010-12-08	6.00	6.03	5.73	5.90	6155037
2010-12-09	5.95	5.95	5.71	5.80	3559834
2010-12-10	5.80	5.83	5.72	5.77	2774291
2010-12-13	5.87	5.87	5.71	5.75	4184985
2010-12-14	5.75	5.77	5.55	5.59	6651930
2010-12-15	5.60	5.65	5.55	5.56	2766219
2010-12-16	5.64	6.13	5.64	6.13	10391082
2010-12-17	6.13	6.31	6.10	6.24	8140792
2010-12-20	6.25	6.36	6.22	6.26	3917303
2010-12-21	6.35	6.35	6.26	6.29	1831242
2010-12-22	6.30	6.40	6.20	6.35	3123139
2010-12-23	6.26	6.30	6.22	6.25	1449232
2010-12-27	6.25	6.27	6.13	6.26	1966834
2010-12-28	6.22	6.31	6.19	6.30	1471308
2010-12-29	6.30	6.34	6.24	6.32	1549485
2010-12-30	6.26	6.32	6.25	6.30	1121941
2010-12-31	6.25	6.43	6.22	6.36	2715558
2011-01-03	6.56	6.83	6.55	6.63	8014075
2011-01-04	6.80	6.87	6.60	6.78	5890165
2011-01-05	6.70	6.83	6.65	6.81	5757632
2011-01-06	6.81	6.92	6.78	6.87	5103406
2011-01-07	6.98	7.02	6.89	7.01	6026494
2011-01-10	7.09	7.18	6.92	7.14	8606148
2011-01-11	7.29	7.55	7.25	7.41	11409473
2011-01-12	7.45	7.50	7.27	7.43	5391811
2011-01-13	7.45	7.49	7.23	7.29	4079350
2011-01-14	7.32	7.56	7.26	7.55	5766447
2011-01-18	7.79	7.88	7.53	7.54	7885998
2011-01-19	7.75	7.86	7.56	7.63	7381333
2011-01-20	7.55	7.68	7.16	7.22	9029803
2011-01-21	7.38	7.54	7.25	7.27	4621329
2011-01-24	7.43	7.46	7.25	7.34	3769239
2011-01-25	7.33	7.37	6.76	7.07	14117576
2011-01-26	7.15	7.71	7.15	7.64	10584381
2011-01-27	7.63	7.85	7.47	7.52	5196688
2011-01-28	7.50	7.79	7.30	7.47	6624317
2011-01-31	7.57	7.86	7.51	7.76	7798374
2011-02-01	7.87	7.90	7.62	7.73	7611713
2011-02-02	7.61	7.79	7.18	7.66	5669921
2011-02-03	7.61	7.73	7.39	7.49	7455068
2011-02-04	7.47	7.51	7.25	7.36	5161549
2011-02-07	7.41	7.44	7.21	7.37	4995944
2011-02-08	7.33	7.50	7.09	7.16	9342969
2011-02-09	7.16	7.20	6.82	7.00	11298039
2011-02-10	7.00	7.14	6.87	7.10	5119217
2011-02-11	7.00	7.26	7.00	7.18	7372296
2011-02-14	7.18	7.45	7.18	7.32	5080855
2011-02-15	7.39	7.41	7.14	7.22	3808512
2011-02-16	7.25	7.40	7.23	7.33	5742654
2011-02-17	7.26	7.39	7.25	7.32	3280890
2011-02-18	7.38	7.45	7.13	7.19	6785313
2011-02-22	7.30	7.50	7.03	7.03	9137557
2011-02-23	7.07	7.08	6.46	6.82	8520500
2011-02-24	6.80	6.90	6.63	6.79	5372156
2011-02-25	6.80	6.90	6.75	6.83	4551506
2011-02-28	6.95	7.01	6.80	6.95	5138976
2011-03-01	7.06	7.11	6.81	6.95	7786134
2011-03-02	6.93	7.19	6.86	7.06	4329722
2011-03-03	7.16	7.42	7.12	7.31	7030739
2011-03-04	7.37	7.39	7.18	7.37	3598696
2011-03-07	7.37	7.40	7.10	7.14	4246933
2011-03-08	7.13	7.27	7.13	7.19	2743237
2011-03-09	7.22	7.54	7.16	7.36	6578398
2011-03-10	7.30	7.65	7.12	7.34	7367125
2011-03-11	7.20	7.40	7.18	7.35	3348344
2011-03-14	7.21	7.35	7.21	7.25	3644546
2011-03-15	6.95	7.15	6.83	7.06	7224111
2011-03-16	7.02	7.15	6.77	6.81	5776066
2011-03-17	6.98	7.08	6.85	6.89	5596824
2011-03-18	7.00	7.09	6.84	6.84	3986681
2011-03-21	6.95	7.31	6.95	7.30	6555556
2011-03-22	7.32	7.47	7.25	7.31	4036413
2011-03-23	7.26	7.64	7.22	7.57	5672434
2011-03-24	7.67	7.70	7.52	7.65	4956963
2011-03-25	7.70	7.87	7.58	7.86	5266612
2011-03-28	7.92	7.94	7.68	7.73	2758883
2011-03-29	7.86	7.86	7.60	7.66	3156942
2011-03-30	7.68	7.77	7.58	7.66	4747310
2011-03-31	7.66	7.71	7.53	7.60	5089914
2011-04-01	7.75	8.02	7.57	8.01	14944623
2011-04-04	8.13	8.56	8.10	8.49	15299940
2011-04-05	8.40	8.53	8.21	8.34	7014988
2011-04-06	8.46	8.47	8.06	8.24	6956729
2011-04-07	8.30	8.68	8.21	8.61	7008039
2011-04-08	8.65	8.75	8.34	8.42	5114716
2011-04-11	8.45	8.65	8.37	8.41	4986768
2011-04-12	8.30	8.30	8.10	8.23	4079359
2011-04-13	8.48	8.77	8.39	8.67	6787712
2011-04-14	8.63	8.81	8.48	8.69	4265451
2011-04-15	9.16	9.32	9.03	9.16	11710196
2011-04-18	9.05	9.63	8.97	9.61	10445790
2011-04-19	9.85	9.99	9.60	9.72	10625061
2011-04-20	10.10	10.10	9.84	10.00	9047472
2011-04-21	10.03	10.04	9.80	10.00	6407080
2011-04-25	10.02	10.15	9.84	10.13	3996053
2011-04-26	10.23	10.23	9.85	9.88	6386386
2011-04-27	9.65	9.99	9.51	9.94	6977701
2011-04-28	9.94	10.10	9.85	10.05	5204482
2011-04-29	10.18	10.86	10.11	10.74	9345209
2011-05-02	10.97	10.98	10.63	10.78	8373899
2011-05-03	10.72	10.89	10.45	10.53	6489916
2011-05-04	10.54	10.62	9.83	9.97	10837723
2011-05-05	9.95	10.75	9.91	10.50	11596850
2011-05-06	10.70	11.05	10.55	10.63	8127791
2011-05-09	10.78	10.92	10.58	10.74	4202752
2011-05-10	10.82	10.96	10.71	10.87	3091856
2011-05-11	10.91	11.11	10.54	10.74	6755873
2011-05-12	10.72	10.72	10.31	10.35	6296164
2011-05-13	10.44	10.75	10.41	10.49	6802590
2011-05-16	10.44	10.44	9.61	9.73	13444614
2011-05-17	9.63	9.91	9.37	9.81	9498538
2011-05-18	10.17	10.42	10.05	10.10	13558511
2011-05-19	10.78	10.80	10.26	10.43	25323806
2011-05-20	10.44	10.53	10.26	10.31	7165576
2011-05-23	10.07	10.10	9.82	9.87	6334558
2011-05-24	10.00	10.11	9.83	9.94	6422054
2011-05-25	9.87	10.78	9.80	10.64	12473492
2011-05-26	10.60	11.00	10.55	10.77	9371977
2011-05-27	10.93	11.00	10.79	10.95	6143818
2011-05-31	11.16	11.33	11.00	11.22	9742894
2011-06-01	11.20	11.88	11.14	11.81	22909876
2011-06-02	11.73	12.06	11.56	11.84	15189027
2011-06-03	11.51	11.67	11.40	11.45	8526199
2011-06-06	11.41	11.53	10.80	10.80	10310814
2011-06-07	11.08	11.39	10.80	10.93	10223777
2011-06-08	11.03	11.30	10.95	11.17	10226778
2011-06-09	11.21	11.25	10.72	10.89	10136261
2011-06-10	10.87	10.90	10.12	10.41	13567438
2011-06-13	10.61	10.94	10.50	10.67	6519508
2011-06-14	10.79	11.12	10.75	11.08	5148166
2011-06-15	10.97	11.33	10.86	10.96	8300113
2011-06-16	11.45	11.79	10.80	11.04	13490880
2011-06-17	11.34	11.36	10.55	10.71	10551787
2011-06-20	10.66	10.66	10.34	10.56	6998764
2011-06-21	10.80	11.25	10.77	11.18	7860500
2011-06-22	11.21	11.37	11.06	11.11	5918378
2011-06-23	10.88	11.17	10.53	11.14	6795872
2011-06-24	11.19	11.54	11.17	11.45	8199177
2011-06-27	11.39	11.66	11.38	11.63	5200403
2011-06-28	11.70	12.02	11.66	12.00	6804631
2011-06-29	12.34	12.80	12.03	12.67	13660773
2011-06-30	12.71	12.91	12.63	12.77	7252336
2011-07-01	12.90	13.75	12.90	13.59	14067848
2011-07-05	13.69	13.80	13.21	13.75	8722154
2011-07-06	13.81	13.92	13.51	13.69	5825546
2011-07-07	13.71	13.90	12.78	13.47	22339353
2011-07-08	13.15	14.19	12.90	13.98	13449553
2011-07-11	13.72	14.22	13.50	13.65	8164368
2011-07-12	13.42	13.54	13.21	13.24	8743452
2011-07-13	13.57	14.08	13.53	13.75	6878882
2011-07-14	13.87	14.07	13.61	13.90	6909021
2011-07-15	14.04	14.50	14.02	14.47	8003631
2011-07-18	14.40	14.50	14.03	14.39	10643728
2011-07-19	14.68	14.99	14.64	14.91	8514621
2011-07-20	15.04	15.15	14.68	15.00	8023142
2011-07-21	15.11	15.58	14.99	15.29	10124596
2011-07-22	15.34	15.75	15.27	15.73	6786698
2011-07-25	15.81	15.88	15.22	15.33	6971877
2011-07-26	15.34	15.55	15.00	15.40	6205926
2011-07-27	15.68	15.77	15.35	15.38	7659036
2011-07-28	15.51	15.74	15.13	15.19	7518636
2011-07-29	14.98	15.30	14.33	15.13	9495238
2011-08-01	15.82	16.15	15.55	15.97	10472845
2011-08-02	15.81	16.03	14.52	14.54	12107260
2011-08-03	14.83	15.05	13.91	14.90	12947777
2011-08-04	14.45	14.55	12.61	12.94	19182360
2011-08-05	13.30	13.50	11.39	12.54	22044521
2011-08-08	11.49	12.00	9.76	10.56	18993557
2011-08-09	11.25	12.36	10.77	12.21	19686127
2011-08-10	11.69	12.49	11.57	11.82	15112061
2011-08-11	12.27	13.65	12.18	13.42	13236793
2011-08-12	13.91	13.95	13.03	13.51	13607002
2011-08-15	13.86	14.18	13.62	14.15	8121108
2011-08-16	13.98	14.02	13.38	13.42	8704651
2011-08-17	13.72	14.07	13.55	13.83	7407894
2011-08-18	12.87	13.13	12.25	12.58	9379401
2011-08-19	11.95	12.69	11.83	12.06	5845510
2011-08-22	12.61	12.74	11.46	11.55	13280987
2011-08-23	12.30	12.73	11.94	12.67	16004165
2011-08-24	12.40	12.73	11.90	12.24	10991937
2011-08-25	12.14	12.39	11.40	11.49	8762353
2011-08-26	11.25	12.13	11.06	12.06	8177118
2011-08-29	12.50	12.69	12.30	12.51	5390256
2011-08-30	12.40	13.71	12.39	13.52	11720692
2011-08-31	13.94	13.95	12.55	13.00	11927921
2011-09-01	13.32	13.40	12.75	12.84	6583643
2011-09-02	12.37	12.80	12.25	12.34	6885274
2011-09-06	11.75	12.52	11.65	12.46	6066887
2011-09-07	12.97	13.00	12.70	12.84	4833717
2011-09-08	12.61	12.95	12.52	12.62	3715785
2011-09-09	12.54	12.72	11.94	12.12	4717148
2011-09-12	11.73	12.32	11.55	12.00	7439708
2011-09-13	12.01	12.26	11.79	11.96	9885555
2011-09-14	12.03	12.15	11.55	11.60	8362000
2011-09-15	11.72	11.79	11.05	11.51	7160466
2011-09-16	11.44	11.65	11.29	11.51	3470870
2011-09-19	11.10	11.97	11.06	11.86	5873646
2011-09-20	11.79	11.98	11.18	11.27	10765077
2011-09-21	11.30	11.45	10.25	10.31	11720490
2011-09-22	9.85	10.36	9.50	9.70	14022636
2011-09-23	9.69	10.58	9.60	10.19	8712223
2011-09-26	10.26	10.28	9.42	9.85	10366211
2011-09-27	10.30	10.82	10.30	10.48	9069707
2011-09-28	10.37	10.58	9.90	9.93	9383814
2011-09-29	10.18	10.28	8.90	9.01	14080486
2011-09-30	8.57	8.79	8.15	8.31	8374270
2011-10-03	7.74	8.07	7.33	7.38	11242332
2011-10-04	7.32	8.13	7.05	8.01	12304863
2011-10-05	8.10	8.45	7.86	8.35	10698330
2011-10-06	8.86	9.73	8.80	9.56	14888837
2011-10-07	10.15	10.16	9.18	9.46	12910589
2011-10-10	9.66	10.44	9.61	10.23	11196411
2011-10-11	10.10	10.60	10.01	10.33	10827366
2011-10-12	10.70	11.37	10.51	11.00	16616892
2011-10-13	10.81	11.07	10.17	10.73	11845264
2011-10-14	10.96	11.04	10.55	10.91	7314908
2011-10-17	10.75	11.18	10.65	11.00	8671284
2011-10-18	10.75	10.87	10.05	10.78	11553843
2011-10-19	10.56	10.72	9.90	9.93	8580164
2011-10-20	9.80	9.90	9.37	9.58	8755362
2011-10-21	9.85	10.43	9.68	10.08	10503904
2011-10-24	10.38	11.06	10.33	11.05	8657905
2011-10-25	10.85	10.85	10.44	10.48	6590468
2011-10-26	10.78	11.24	10.38	10.91	10011472
2011-10-27	11.68	12.00	11.53	11.92	11848262
2011-10-28	12.00	12.40	11.86	12.04	7798477
2011-10-31	11.60	11.87	11.32	11.47	6352274
2011-11-01	11.06	11.31	10.76	11.10	10106373
2011-11-02	11.70	11.80	11.29	11.57	8188547
2011-11-03	11.86	11.87	11.18	11.76	5590568
2011-11-04	11.75	11.92	11.47	11.74	4581566
2011-11-07	11.83	11.95	11.34	11.56	6008941
2011-11-08	11.79	11.83	11.25	11.59	7188894
2011-11-09	11.17	11.39	10.85	10.90	7825591
2011-11-10	10.40	10.68	9.26	9.60	25762072
2011-11-11	10.00	10.22	9.68	9.70	11360978
2011-11-14	9.78	10.23	9.70	9.96	7727511
2011-11-15	9.91	10.04	9.70	9.92	4652160
2011-11-16	9.78	9.80	9.50	9.56	6832353
2011-11-17	9.55	9.64	8.85	8.93	10334879
2011-11-18	9.38	9.47	8.90	8.90	7376144
2011-11-21	8.72	8.75	8.18	8.39	10279473
2011-11-22	8.49	8.90	8.40	8.85	6103696
2011-11-23	8.69	8.78	8.37	8.41	6876576
2011-11-25	8.35	8.65	8.35	8.43	2156992
2011-11-28	9.09	9.23	8.86	8.98	6423769
2011-11-29	9.00	9.04	8.69	8.75	6764273
2011-11-30	9.25	9.99	9.22	9.92	12211983
2011-12-01	10.02	10.32	9.72	9.93	7808851
2011-12-02	10.17	10.33	9.98	10.03	5280154
2011-12-05	10.25	10.39	10.01	10.15	7265947
2011-12-06	10.08	10.15	9.79	9.79	6736151
2011-12-07	9.69	9.78	9.36	9.70	7179758
2011-12-08	9.63	9.66	9.04	9.05	5829227
2011-12-09	9.14	9.40	9.10	9.20	3721462
2011-12-12	8.98	9.05	8.88	9.00	4648869
2011-12-13	9.29	9.37	8.69	8.73	5958488
2011-12-14	8.67	8.87	8.32	8.80	7701126
2011-12-15	8.91	9.00	8.54	8.72	4878838
2011-12-16	8.76	9.09	8.74	9.09	8684984
2011-12-19	9.10	9.22	8.79	8.81	3802352
2011-12-20	9.03	9.25	8.92	9.17	3275006
2011-12-21	9.12	9.23	8.86	9.19	3661296
2011-12-22	9.24	9.48	9.16	9.39	3211511
2011-12-23	9.40	9.53	9.23	9.49	2755347
2011-12-27	9.51	9.72	9.42	9.67	2311930
2011-12-28	9.60	9.68	9.23	9.35	2524706
2011-12-29	9.39	9.46	9.23	9.36	2027592
2011-12-30	9.31	9.64	9.30	9.62	3749855
2012-01-03	9.86	10.12	9.86	9.95	6541680
2012-01-04	9.86	9.89	9.55	9.82	2587529
2012-01-05	9.75	10.00	9.56	9.98	4276002
2012-01-06	10.00	10.01	9.46	9.51	5121840
2012-01-09	9.60	9.73	9.49	9.51	3174770
2012-01-10	9.75	10.11	9.65	10.09	7091796
2012-01-11	9.95	10.38	9.93	10.38	5007953
2012-01-12	10.41	10.64	10.21	10.57	5149299
2012-01-13	10.44	10.55	10.22	10.50	3663128
2012-01-17	10.66	10.75	10.60	10.63	5128363
2012-01-18	10.69	10.90	10.48	10.83	5393145
2012-01-19	11.00	11.26	10.99	11.17	6002342
2012-01-20	11.05	11.32	10.93	11.18	5598858
2012-01-23	11.28	11.45	11.00	11.31	5426228
2012-01-24	11.22	11.23	10.98	11.15	4322771
2012-01-25	11.09	11.33	11.07	11.29	4736336
2012-01-26	11.48	12.18	11.45	11.86	13537609
2012-01-27	11.96	11.96	11.56	11.72	6148660
2012-01-30	11.43	11.43	10.66	10.85	14349683
2012-01-31	11.07	11.23	10.95	11.15	7814483
2012-02-01	11.40	11.84	11.40	11.75	7639287
2012-02-02	11.80	12.15	11.66	12.12	6728619
2012-02-03	12.25	12.25	11.86	12.08	4831535
2012-02-06	12.07	12.07	11.56	11.66	6231177
2012-02-07	11.61	11.79	11.29	11.44	6146424
2012-02-08	11.70	11.99	11.51	11.91	7500328
2012-02-09	11.66	12.00	11.56	11.82	10671707
2012-02-10	11.45	11.65	11.40	11.53	4544108
2012-02-13	11.74	12.28	11.63	12.03	8643402
2012-02-14	11.87	12.02	11.75	11.82	7969090
2012-02-15	12.00	12.15	11.91	12.00	7434850
2012-02-16	11.89	12.39	11.72	12.27	11716316
2012-02-17	12.44	12.49	12.13	12.16	5371425
2012-02-21	12.37	12.57	12.26	12.40	6584358
2012-02-22	12.26	12.55	12.24	12.43	3974505
2012-02-23	12.53	12.55	12.20	12.42	3377891
2012-02-24	12.36	12.56	12.31	12.45	3495454
2012-02-27	12.42	12.48	12.14	12.25	4018507
2012-02-28	12.25	12.90	12.25	12.78	7385086
2012-02-29	12.83	13.06	12.58	12.63	5939148
2012-03-01	12.89	13.23	12.73	13.01	8073383
2012-03-02	12.89	13.56	12.82	13.39	15629966
2012-03-05	13.27	13.32	12.94	12.98	4664462
2012-03-06	12.51	12.58	11.92	12.06	10921717
2012-03-07	12.41	12.93	12.36	12.66	8179588
2012-03-08	12.93	13.30	12.89	13.19	7513854
2012-03-09	13.30	13.36	13.02	13.13	4636971
2012-03-12	13.30	13.51	13.09	13.27	5086079
2012-03-13	13.53	13.87	13.48	13.86	6640564
2012-03-14	13.88	13.88	13.46	13.57	4039845
2012-03-15	13.67	13.98	13.54	13.90	5431409
2012-03-16	13.98	13.98	13.67	13.72	3829659
2012-03-19	13.85	14.26	13.71	14.11	6862548
2012-03-20	13.98	14.24	13.77	14.20	6496551
2012-03-21	14.18	14.25	13.96	14.19	5082737
2012-03-22	14.04	14.14	13.70	13.87	5151241
2012-03-23	13.82	13.83	13.66	13.73	3267789
2012-03-26	13.99	14.15	13.81	14.06	6022868
2012-03-27	14.14	14.25	14.11	14.16	3081557
2012-03-28	14.02	14.11	13.58	13.95	6671208
2012-03-29	13.63	13.74	13.05	13.28	11922370
2012-03-30	13.50	13.84	13.50	13.64	8343097
2012-04-02	13.65	14.02	13.54	13.92	4101925
2012-04-03	13.95	14.20	13.93	14.17	5864218
2012-04-04	13.86	13.98	13.53	13.65	5083050
2012-04-05	13.60	13.86	13.55	13.82	6894221
2012-04-09	13.37	13.61	13.27	13.38	4547463
2012-04-10	13.48	13.54	12.91	13.03	5054642
2012-04-11	13.39	13.89	13.37	13.67	7587287
2012-04-12	13.85	14.38	13.72	14.06	9252290
2012-04-13	14.00	14.33	13.78	14.28	5846348
2012-04-16	14.23	14.41	13.88	14.19	6184087
2012-04-17	14.23	14.50	14.20	14.33	4184380
2012-04-18	14.50	14.95	14.45	14.87	9782459
2012-04-19	15.12	15.35	14.97	15.30	17619012
2012-04-20	15.40	15.59	15.30	15.58	6463629
2012-04-23	15.21	15.23	14.69	14.99	14306555
2012-04-24	15.05	15.15	14.85	15.09	5990992
2012-04-25	15.26	15.79	15.26	15.78	6538633
2012-04-26	15.52	16.02	15.35	16.00	8872311
2012-04-27	16.00	16.00	15.64	15.84	5326242
2012-04-30	15.74	15.94	15.46	15.52	4097214
2012-05-01	15.65	15.74	15.50	15.58	3338268
2012-05-02	15.45	15.53	14.75	15.15	8241192
2012-05-03	15.19	15.19	14.62	14.76	6582579
2012-05-04	14.69	14.70	13.82	13.90	12647116
2012-05-07	13.70	14.45	13.64	14.20	8735124
2012-05-08	13.95	14.05	13.48	13.99	10084959
2012-05-09	13.91	14.14	13.60	13.94	11478954
2012-05-10	14.25	14.70	14.21	14.40	6445861
2012-05-11	14.27	14.79	14.16	14.37	5715662
2012-05-14	13.97	14.00	12.98	13.00	16254259
2012-05-15	13.18	13.32	12.71	12.80	7749045
2012-05-16	13.06	13.10	12.33	12.38	9852412
2012-05-17	12.48	12.57	11.93	11.94	6367741
2012-05-18	12.12	13.01	11.99	12.06	10009393
2012-05-21	12.16	12.49	11.75	12.49	9405854
2012-05-22	12.50	12.50	12.10	12.19	7358256
2012-05-23	12.11	12.13	11.94	12.07	7268702
2012-05-24	12.10	12.48	12.10	12.29	6529135
2012-05-25	12.29	12.48	12.08	12.10	4072916
2012-05-29	12.40	12.68	12.34	12.58	4414451
2012-05-30	12.30	12.38	12.00	12.12	7263885
2012-05-31	12.05	12.14	10.90	11.75	14602522
2012-06-01	11.00	11.31	10.84	10.95	5430499
2012-06-04	10.98	11.20	10.68	10.91	4289283
2012-06-05	10.83	11.39	10.81	11.37	4966487
2012-06-06	11.54	11.85	11.50	11.74	4880062
2012-06-07	12.11	12.42	11.85	11.90	5811147
2012-06-08	11.69	11.98	11.41	11.96	3635778
2012-06-11	12.17	12.26	11.83	12.01	7243760
2012-06-12	12.00	12.16	11.72	12.13	5732763
2012-06-13	12.03	12.06	11.68	11.75	2807413
2012-06-14	11.71	11.79	11.20	11.25	8507549
2012-06-15	11.33	11.49	11.20	11.33	4471651
2012-06-18	11.28	11.61	11.07	11.48	4033317
2012-06-19	11.69	11.99	11.57	11.90	4602017
2012-06-20	12.08	12.35	11.95	12.28	4935621
2012-06-21	12.22	12.56	11.69	11.73	6057829
2012-06-22	11.92	12.01	11.66	11.82	2553407
2012-06-25	11.61	11.67	11.01	11.34	7445919
2012-06-26	11.24	11.25	10.87	11.00	11028347
2012-06-27	11.21	11.40	11.11	11.29	3939570
2012-06-28	11.20	11.20	10.85	11.03	5392120
2012-06-29	11.48	11.52	11.17	11.52	4787582
2012-07-02	11.36	11.47	11.04	11.08	3322674
2012-07-03	11.13	11.17	11.00	11.15	1816579
2012-07-05	11.09	11.10	10.73	11.05	6873175
2012-07-06	10.95	11.15	10.78	10.84	3663922
2012-07-09	10.61	10.77	10.37	10.39	5090721
2012-07-10	10.44	10.64	10.09	10.22	5277295
2012-07-11	10.28	10.59	10.27	10.39	5167238
2012-07-12	10.21	10.25	10.03	10.14	3531375
2012-07-13	10.29	10.40	10.17	10.35	2328070
2012-07-16	10.28	10.37	10.01	10.08	3466952
2012-07-17	10.19	10.19	9.90	9.99	6213418
2012-07-18	9.92	10.43	9.92	10.14	5287912
2012-07-19	10.18	10.65	10.16	10.57	5128559
2012-07-20	10.50	10.67	10.31	10.35	3989983
2012-07-23	9.96	10.03	9.76	9.83	5423802
2012-07-24	9.90	9.97	9.28	9.37	7583289
2012-07-25	9.63	9.70	9.37	9.48	4325181
2012-07-26	9.19	9.73	9.13	9.70	6719079
2012-07-27	9.80	10.36	9.78	10.30	5888816
2012-07-30	10.37	10.57	10.20	10.25	4389012
2012-07-31	10.23	10.42	9.90	10.08	4392342
2012-08-01	10.20	10.37	9.93	9.97	4294683
2012-08-02	9.89	10.06	9.62	9.78	4112346
2012-08-03	9.99	10.23	9.92	10.20	3715541
2012-08-06	10.29	10.55	10.16	10.55	5691161
2012-08-07	10.60	11.50	10.60	10.73	8562034
2012-08-08	10.60	10.69	10.32	10.47	3763314
2012-08-09	10.18	10.47	10.09	10.24	4289696
2012-08-10	10.18	10.32	10.01	10.30	2675707
2012-08-13	10.28	10.56	10.22	10.35	2317728
2012-08-14	10.53	10.77	10.41	10.68	5560808
2012-08-15	10.59	10.78	10.46	10.71	4235506
2012-08-16	10.82	11.54	10.82	11.50	10968621
2012-08-17	11.47	11.67	11.37	11.62	4067862
2012-08-20	12.00	12.39	11.85	11.99	10493156
2012-08-21	12.22	12.26	11.81	12.00	4875780
2012-08-22	11.97	12.15	11.83	12.00	3660046
2012-08-23	12.02	12.15	11.92	11.96	2778015
2012-08-24	11.88	12.15	11.79	11.90	4003399
2012-08-27	11.90	11.99	11.73	11.77	2903613
2012-08-28	11.47	12.02	11.45	12.00	3430251
2012-08-29	12.09	12.10	11.90	11.99	2563035
2012-08-30	11.85	11.90	11.62	11.66	3874994
2012-08-31	11.73	11.97	11.67	11.72	2542077
2012-09-04	11.52	11.96	11.52	11.85	4499964
2012-09-05	11.77	11.81	11.48	11.49	4479623
2012-09-06	11.64	12.01	11.46	11.90	5647063
2012-09-07	12.06	12.51	11.97	12.36	4846570
2012-09-10	12.25	12.51	12.17	12.31	3214155
2012-09-11	12.32	12.60	12.15	12.59	3698450
2012-09-12	12.70	12.93	12.70	12.79	3151725
2012-09-13	12.78	13.01	12.57	12.98	2671082
2012-09-14	13.10	13.56	13.07	13.15	7980300
2012-09-17	13.20	13.48	13.15	13.24	4065254
2012-09-18	13.21	13.25	12.92	13.05	6676704
2012-09-19	13.19	13.40	13.11	13.25	3217040
2012-09-20	13.10	13.10	12.66	12.80	6766062
2012-09-21	13.05	13.25	12.74	12.75	4524091
2012-09-24	12.79	12.94	12.50	12.70	2010371
2012-09-25	12.84	13.15	12.79	12.79	5226009
2012-09-26	12.79	13.03	12.72	13.02	3368916
2012-09-27	13.20	13.53	13.20	13.39	5811831
2012-09-28	13.36	13.49	13.25	13.48	2226578
2012-10-01	13.55	13.97	13.50	13.68	5446932
2012-10-02	13.63	13.88	13.26	13.41	2943824
2012-10-03	13.43	13.67	13.30	13.55	2917258
2012-10-04	13.06	13.25	12.91	12.98	6664279
2012-10-05	13.19	13.59	13.15	13.20	4186830
2012-10-08	13.09	13.14	12.74	12.87	5210127
2012-10-09	12.92	13.30	12.87	13.20	7749091
2012-10-10	13.21	13.49	13.07	13.25	4733753
2012-10-11	13.46	13.54	13.32	13.39	2248011
2012-10-12	13.47	13.82	13.40	13.60	4856944
2012-10-15	13.74	14.10	13.68	14.02	6543489
2012-10-16	14.00	14.58	13.95	14.22	6903872
2012-10-17	14.22	14.65	14.22	14.43	5054334
2012-10-18	14.49	14.56	14.04	14.16	4846564
2012-10-19	13.98	14.09	13.78	13.93	4249907
2012-10-22	14.11	14.25	13.81	14.01	2690731
2012-10-23	13.88	14.02	13.71	13.99	2834790
2012-10-24	14.07	14.19	13.85	13.90	3061305
2012-10-25	14.29	14.79	14.29	14.76	7471327
2012-10-26	14.65	14.78	14.26	14.36	3506369
2012-10-31	14.30	14.52	14.27	14.51	1876507
2012-11-01	14.58	15.09	14.58	14.70	5062159
2012-11-02	15.04	15.10	14.75	14.89	4746369
2012-11-05	15.06	15.06	14.58	14.78	3317260
2012-11-06	14.78	15.09	14.73	14.97	5288124
2012-11-07	14.72	14.98	14.50	14.62	4474027
2012-11-08	14.50	14.69	14.17	14.19	2843968
2012-11-09	14.10	14.52	14.05	14.50	3208628
2012-11-12	14.40	14.60	14.40	14.49	2574507
2012-11-13	14.35	14.50	14.21	14.38	2154726
2012-11-14	14.54	14.54	13.72	13.80	3927248
2012-11-15	13.80	13.99	13.43	13.55	5170504
2012-11-16	13.85	14.14	13.56	13.83	3591946
2012-11-19	14.05	14.53	13.99	14.50	6024739
2012-11-20	14.37	14.72	14.36	14.68	2829257
2012-11-21	14.58	15.06	14.51	15.02	4808876
2012-11-23	15.00	15.33	14.95	15.29	2210939
2012-11-26	15.20	15.22	15.07	15.17	1866060
2012-11-27	15.08	15.39	15.08	15.28	3324468
2012-11-28	15.15	15.41	15.03	15.39	2522300
2012-11-29	15.40	15.59	15.01	15.23	4433981
2012-11-30	15.03	15.29	14.98	15.26	1809382
2012-12-03	15.22	15.59	15.22	15.37	1969219
2012-12-04	14.45	14.61	13.95	14.19	13851451
2012-12-05	14.25	14.53	14.25	14.39	4091014
2012-12-06	14.53	14.90	14.41	14.80	6753906
2012-12-07	15.00	15.41	14.93	15.13	5463345
2012-12-10	15.06	15.31	14.99	15.28	3203219
2012-12-11	15.58	15.76	15.50	15.60	7039895
2012-12-12	15.66	16.24	15.66	16.18	6873208
2012-12-13	15.99	16.18	15.91	16.15	5032047
2012-12-14	16.03	16.98	15.96	16.76	6830177
2012-12-17	16.67	16.92	16.46	16.69	4434339
2012-12-18	16.70	16.85	16.59	16.84	4348991
2012-12-19	16.80	16.98	16.77	16.92	6115901
2012-12-20	16.90	16.92	16.65	16.78	3262863
2012-12-21	16.60	16.77	16.21	16.40	5479534
2012-12-24	16.47	16.56	16.13	16.43	1805086
2012-12-26	16.38	16.56	16.31	16.36	2283077
2012-12-27	16.47	16.63	16.22	16.50	2353280
2012-12-28	16.16	16.62	16.15	16.26	2138550
2012-12-31	16.21	16.88	16.15	16.84	3257440
2013-01-02	17.32	17.77	17.32	17.36	7370271
2013-01-03	17.78	18.19	17.55	17.92	8221737
2013-01-04	18.00	18.28	18.00	18.20	4194185
2013-01-07	18.71	19.28	18.62	19.25	10959830
2013-01-08	19.15	19.24	18.79	19.10	5349475
2013-01-09	19.30	19.49	19.12	19.19	6565211
2013-01-10	19.48	19.48	18.60	19.06	5331865
2013-01-11	19.00	19.00	18.62	18.69	5723736
2013-01-14	18.96	19.27	18.80	19.17	6853773
2013-01-15	19.26	20.02	19.04	19.81	8727037
2013-01-16	19.94	19.94	19.42	19.46	4183482
2013-01-17	19.48	19.95	19.48	19.92	3846853
2013-01-18	20.00	20.06	19.53	19.74	2547797
2013-01-22	19.66	20.29	19.65	20.19	4304792
2013-01-23	20.41	20.59	20.23	20.32	4553085
2013-01-24	20.29	20.52	20.18	20.36	4029144
2013-01-25	20.21	20.49	20.14	20.39	2234394
2013-01-28	20.31	20.50	19.93	20.06	3466934
2013-01-29	20.11	20.40	19.98	20.33	3271955
2013-01-30	20.28	20.47	20.09	20.17	2648695
2013-01-31	20.50	21.17	20.36	20.96	5765169
2013-02-01	21.00	21.25	20.70	21.03	7357556
2013-02-04	21.24	21.48	20.85	20.85	5726028
2013-02-05	21.01	21.06	20.55	20.65	5375198
2013-02-06	19.52	20.00	19.10	19.42	18776086
2013-02-07	19.45	19.76	19.08	19.63	7838649
2013-02-08	19.99	20.90	19.90	20.88	8222602
2013-02-11	20.66	21.15	20.41	20.48	4193846
2013-02-12	20.71	20.75	20.42	20.55	2504588
2013-02-13	20.74	21.17	20.69	20.99	6247187
2013-02-14	20.86	21.10	20.68	20.92	3524195
2013-02-15	20.81	20.93	20.50	20.78	3856895
2013-02-19	19.80	19.80	19.20	19.46	6756259
2013-02-20	19.64	19.66	18.88	18.91	5555823
2013-02-21	18.88	18.88	18.17	18.77	6502794
2013-02-22	18.98	19.36	18.78	19.03	10181871
2013-02-25	19.74	20.09	18.97	18.99	6263395
2013-02-26	19.00	19.15	18.25	18.64	5323212
2013-02-27	18.86	19.32	17.76	19.05	4591771
2013-02-28	19.17	19.50	19.00	19.20	4495561
2013-03-01	19.10	19.40	18.98	19.39	3869919
2013-03-04	19.01	19.15	18.70	19.08	3376188
2013-03-05	19.29	19.42	18.98	19.29	2384221
2013-03-06	19.39	19.74	19.30	19.62	3871472
2013-03-07	19.60	20.45	19.55	20.24	4156296
2013-03-08	20.50	20.83	20.42	20.82	3994485
2013-03-11	20.89	21.29	20.68	20.99	6269411
2013-03-12	20.86	20.98	20.46	20.64	4238133
2013-03-13	20.62	20.82	20.30	20.76	4901256
2013-03-14	20.85	20.95	20.53	20.76	2402984
2013-03-15	20.75	20.78	20.17	20.55	4390680
2013-03-18	20.20	20.57	19.90	20.33	6306988
2013-03-19	20.42	21.01	20.16	20.24	8081758
2013-03-20	20.47	21.74	20.40	21.64	6930616
2013-03-21	21.58	22.24	21.49	21.89	5521401
2013-03-22	21.84	22.18	21.80	22.01	2126339
2013-03-25	22.19	22.82	22.14	22.63	4774984
2013-03-26	22.90	23.12	22.60	23.08	4474031
2013-03-27	22.78	23.25	22.57	23.17	4505720
2013-03-28	23.14	23.39	22.93	23.35	4188866
2013-04-01	23.29	23.37	22.73	23.02	6175503
2013-04-02	23.25	23.31	22.87	23.01	7165598
2013-04-03	22.95	23.08	22.33	22.52	6047451
2013-04-04	22.57	22.59	22.09	22.34	3451244
2013-04-05	21.63	21.85	20.51	21.81	8547636
2013-04-08	21.59	22.83	21.59	22.76	3866194
2013-04-09	22.90	23.00	22.56	22.81	3903921
2013-04-10	23.00	23.69	22.95	23.43	4223707
2013-04-11	23.33	23.48	23.07	23.21	2383229
2013-04-12	23.17	23.61	23.00	23.60	2783300
2013-04-15	23.50	23.50	22.43	22.47	5853750
2013-04-16	22.93	23.08	22.60	23.00	4959446
2013-04-17	22.53	22.69	21.92	22.14	7103624
2013-04-18	22.30	22.39	21.74	21.88	4904214
2013-04-19	22.19	22.63	21.96	22.58	4918797
2013-04-22	22.95	23.20	22.73	23.05	2589197
2013-04-23	23.11	23.50	22.93	23.32	2875046
2013-04-24	23.44	24.00	23.44	23.65	4428478
2013-04-25	23.91	24.46	23.75	24.35	4500543
2013-04-26	24.13	24.40	23.85	24.27	3701107
2013-04-29	24.54	24.56	23.88	24.20	3804699
2013-04-30	24.40	24.93	24.02	24.61	3958110
2013-05-01	24.63	24.78	24.17	24.30	2344173
2013-05-02	24.47	24.63	23.99	24.29	2503152
2013-05-03	24.80	24.95	24.47	24.75	3539102
2013-05-06	25.00	25.15	24.74	24.74	2850054
2013-05-07	24.97	25.04	24.21	24.46	4689021
2013-05-08	24.99	24.99	24.50	24.71	3338241
2013-05-09	24.75	25.02	24.51	24.72	3113900
2013-05-10	24.85	24.99	24.68	24.82	2334635
2013-05-13	24.90	24.96	24.52	24.72	1917834
2013-05-14	24.45	24.70	24.28	24.50	3694696
2013-05-15	24.45	24.55	23.95	24.07	2781067
2013-05-16	24.24	24.28	23.72	23.80	2950938
2013-05-17	23.87	24.18	23.80	24.01	2653299
2013-05-20	24.23	24.78	24.10	24.60	3183258
2013-05-21	24.60	24.83	24.40	24.62	1986538
2013-05-22	24.56	24.93	24.28	24.41	3193965
2013-05-23	23.81	23.81	22.31	23.26	6936836
2013-05-24	22.80	23.32	22.72	23.20	3741479
2013-05-28	23.55	24.00	23.55	23.76	3109007
2013-05-29	23.51	23.76	23.42	23.52	1823899
2013-05-30	23.37	23.64	23.36	23.39	1860395
2013-05-31	23.67	23.91	23.51	23.78	2521082
2013-06-03	23.80	24.20	23.29	23.43	3633353
2013-06-04	23.36	23.79	23.35	23.59	2083197
2013-06-05	23.34	23.59	22.85	22.85	4015848
2013-06-06	22.81	23.22	22.50	23.19	3215977
2013-06-07	23.26	24.36	23.26	24.33	3786667
2013-06-10	24.49	24.50	23.92	24.04	3314327
2013-06-11	23.49	23.86	23.26	23.85	4618832
2013-06-12	24.00	24.11	23.80	24.00	3416962
2013-06-13	23.87	24.16	23.46	24.10	5817772
2013-06-14	24.10	24.35	23.96	24.10	2686182
2013-06-17	24.50	24.97	24.21	24.64	3084579
2013-06-18	24.66	25.20	24.66	25.13	2654260
2013-06-19	25.04	25.20	24.88	24.92	1886221
2013-06-20	24.40	24.49	23.35	23.46	5317690
2013-06-21	23.60	23.82	22.00	22.49	7469082
2013-06-24	21.39	21.52	20.46	21.36	8742387
2013-06-25	21.71	22.48	21.71	22.40	5435592
2013-06-26	22.56	23.09	22.36	22.40	4774365
2013-06-27	22.70	22.97	22.54	22.70	5270800
2013-06-28	22.65	22.69	22.26	22.36	2751219
2013-07-01	22.61	23.23	22.61	23.01	3251153
2013-07-02	23.03	23.19	21.99	22.16	3857532
2013-07-03	22.18	22.24	21.51	21.94	3400331
2013-07-05	22.26	22.52	22.09	22.51	1994841
2013-07-08	22.61	22.94	22.19	22.22	2289205
2013-07-09	22.33	22.48	21.32	21.54	7579459
2013-07-10	21.60	22.16	21.60	22.01	3573318
2013-07-11	22.54	23.10	22.54	23.05	5539757
2013-07-12	22.92	23.13	22.72	23.11	3033138
2013-07-15	23.28	23.69	23.18	23.46	3009403
2013-07-16	23.57	23.60	23.22	23.58	1877497
2013-07-17	23.43	23.83	23.36	23.69	2065199
2013-07-18	23.82	24.34	23.68	24.24	2870845
2013-07-19	23.83	24.40	23.83	24.38	2168308
2013-07-22	24.02	24.18	23.48	24.16	3822791
2013-07-23	24.35	24.62	24.16	24.17	2647423
2013-07-24	24.32	24.43	23.82	23.92	1389653
2013-07-25	23.83	23.94	23.45	23.74	2132883
2013-07-26	23.49	23.84	23.32	23.77	2840170
2013-07-29	23.99	24.44	23.73	23.84	1539625
2013-07-30	24.18	25.00	24.01	24.79	3962923
2013-07-31	25.00	25.07	24.70	24.88	2450193
2013-08-01	25.12	26.04	25.11	25.65	4419749
2013-08-02	25.68	26.41	25.43	26.19	2967796
2013-08-05	26.42	26.42	25.76	26.07	1752934
2013-08-06	26.25	26.42	25.66	26.05	2068597
2013-08-07	26.42	26.56	25.53	25.82	2520982
2013-08-08	26.19	26.60	25.98	26.40	3172776
2013-08-09	26.45	26.57	26.29	26.36	1704431
2013-08-12	26.46	26.46	26.06	26.28	2290943
2013-08-13	26.37	26.60	26.21	26.50	2101284
2013-08-14	26.47	26.95	26.29	26.78	2160509
2013-08-15	26.37	26.68	26.06	26.53	2621948
2013-08-16	26.66	27.00	26.30	26.80	1845422
2013-08-19	27.18	27.57	27.00	27.13	3432944
2013-08-20	27.25	27.36	26.91	27.13	1556438
2013-08-21	27.01	27.34	26.95	27.12	1842863
2013-08-22	27.17	27.23	26.81	27.20	1701210
2013-08-23	27.21	27.37	27.04	27.30	1380073
2013-08-26	27.42	27.75	27.17	27.23	2641760
2013-08-27	27.00	27.21	26.50	26.53	3058621
2013-08-28	26.62	27.13	26.55	26.71	2673655
2013-08-29	26.75	27.53	26.75	27.32	2641272
2013-08-30	27.44	27.45	27.00	27.19	1902154
2013-09-03	28.00	28.50	27.72	27.88	4836078
2013-09-04	28.00	28.15	27.85	28.11	2008153
2013-09-05	28.23	28.75	28.10	28.13	1827907
2013-09-06	28.42	28.86	27.85	28.74	2512997
2013-09-09	29.22	29.39	28.81	29.33	2529187
2013-09-10	29.76	30.63	29.68	30.36	5049346
2013-09-11	30.64	31.41	30.55	31.17	5486152
2013-09-12	31.42	31.42	30.43	30.68	2816444
2013-09-13	30.79	31.08	30.50	30.93	1685838
2013-09-16	31.73	31.95	30.56	30.77	2954363
2013-09-17	30.75	31.00	30.53	30.85	1564766
2013-09-18	30.92	31.12	30.15	31.02	2211116
2013-09-19	31.40	31.44	30.69	30.79	2713311
2013-09-20	30.80	31.31	30.76	30.86	1756514
2013-09-23	30.96	31.18	30.58	30.92	2158599
2013-09-24	30.76	31.16	30.65	30.91	1720991
2013-09-25	31.17	31.99	31.05	31.78	2636064
2013-09-26	32.00	32.24	31.41	31.86	2238169
2013-09-27	31.60	31.72	31.12	31.60	2150543
2013-09-30	31.02	31.85	30.56	31.83	2524241
2013-10-01	31.83	32.56	31.67	32.56	3385584
2013-10-02	32.22	32.95	32.15	32.88	2950663
2013-10-03	33.06	33.59	32.36	32.59	3515853
2013-10-04	32.65	33.09	32.51	32.89	1726769
2013-10-07	32.48	33.32	32.38	32.73	3677881
2013-10-08	32.73	32.92	31.20	31.60	5276131
2013-10-09	31.60	32.14	31.21	31.57	4105362
2013-10-10	32.57	32.72	32.06	32.65	4289891
2013-10-11	33.41	34.10	33.08	33.94	4022099
2013-10-14	33.84	34.11	33.52	33.96	1923402
2013-10-15	34.29	34.91	33.96	34.16	4154235
2013-10-16	34.55	35.03	34.54	34.63	2774432
2013-10-17	34.65	34.94	34.50	34.77	2189191
2013-10-18	35.55	36.65	35.45	36.51	5959754
2013-10-21	36.75	37.00	35.82	36.09	3482313
2013-10-22	35.90	35.90	33.85	34.90	5314604
2013-10-23	34.79	34.86	32.83	33.68	6232755
2013-10-24	33.81	35.00	33.81	34.97	2753563
2013-10-25	34.95	35.23	34.04	34.32	2590543
2013-10-28	34.14	34.20	33.03	33.67	3254084
2013-10-29	33.50	34.11	33.20	34.07	2334892
2013-10-30	34.07	34.98	33.54	33.74	3231477
2013-10-31	33.28	33.57	32.85	33.16	3922117
2013-11-01	33.64	34.14	33.03	33.39	3544033
2013-11-04	33.83	34.12	33.46	34.07	2207524
2013-11-05	33.37	34.31	33.00	33.87	3361994
2013-11-06	34.36	35.20	34.10	35.01	3510976
2013-11-07	35.15	35.19	33.00	33.23	5208583
2013-11-08	33.33	34.25	33.16	34.20	3599789
2013-11-11	34.34	34.87	34.00	34.82	2876142
2013-11-12	34.83	35.04	34.47	34.93	2870825
2013-11-13	34.46	35.37	34.37	35.33	2008303
2013-11-14	35.41	35.49	34.54	34.57	3910615
2013-11-15	34.92	35.10	34.70	34.88	2471996
2013-11-18	35.50	35.88	34.90	35.07	2697555
2013-11-19	34.97	35.04	33.37	33.84	3060379
2013-11-20	33.93	34.19	33.33	33.47	1950539
2013-11-21	33.52	34.64	33.52	34.51	1818812
2013-11-22	34.62	34.76	34.12	34.50	1272661
2013-11-25	34.69	34.82	34.15	34.33	1297700
2013-11-26	34.31	34.92	34.28	34.70	1706059
2013-11-27	35.18	35.74	34.84	35.42	2604763
2013-11-29	35.75	35.80	35.40	35.59	1028571
2013-12-02	35.85	35.99	35.43	35.57	2130305
2013-12-03	35.29	36.11	35.25	35.75	3247674
2013-12-04	35.79	36.81	35.27	36.44	3468486
2013-12-05	36.24	37.42	36.22	37.20	3096824
2013-12-06	37.31	37.45	36.66	36.77	2644826
2013-12-09	37.11	38.09	36.85	37.47	2996061
2013-12-10	37.24	37.81	36.99	37.69	2216326
2013-12-11	37.82	38.35	37.31	37.41	2233074
2013-12-12	37.85	37.90	37.25	37.36	1547346
2013-12-13	37.40	37.88	37.37	37.83	1393349
2013-12-16	38.43	38.92	38.16	38.45	1984846
2013-12-17	38.43	39.20	38.50	38.87	1992131
2013-12-18	38.73	39.42	38.63	39.17	2169360
2013-12-19	39.42	39.42	38.29	38.30	3025018
2013-12-20	38.20	38.28	36.95	37.85	5313711
2013-12-23	38.08	38.10	37.47	37.99	1952773
2013-12-24	38.25	38.47	37.94	38.43	765840
2013-12-26	38.50	39.18	38.50	39.03	1532984
2013-12-27	39.23	39.19	38.48	38.93	1461254
2013-12-30	38.93	38.98	38.29	38.85	1820701
2013-12-31	38.96	39.25	38.50	39.22	3094677
2014-01-02	39.39	40.65	39.26	40.11	2864145
2014-01-03	40.15	40.25	39.26	39.63	2070418
2014-01-06	39.97	40.58	39.75	40.14	2236397
2014-01-07	40.81	42.13	40.74	41.84	4242789
2014-01-08	42.51	43.20	41.93	42.99	3658951
2014-01-09	43.30	43.68	42.26	42.61	3311441
2014-01-10	42.60	43.02	41.99	43.01	2460771
2014-01-13	43.29	43.95	42.40	42.63	2792711
2014-01-14	42.86	43.34	42.01	43.30	2152547
2014-01-15	43.68	44.43	43.33	44.26	2781922
2014-01-16	44.44	44.70	44.00	44.23	2885686
2014-01-17	44.92	45.48	44.50	44.97	2550868
2014-01-21	45.06	45.15	44.00	44.22	3972653
2014-01-22	43.00	43.44	41.78	43.07	4982898
2014-01-24	41.07	41.20	38.00	38.20	8727061
2014-01-27	39.44	39.93	37.38	38.51	6326530
2014-01-28	39.00	40.91	38.98	40.88	5015407
2014-01-29	40.13	40.41	39.37	39.78	3052223
2014-01-30	40.02	41.13	39.89	40.91	4137002
2014-01-31	40.57	41.54	40.40	40.99	4161265
2014-02-03	41.43	41.46	38.65	38.96	3893651
2014-02-04	39.08	39.74	38.29	39.67	2744373
2014-02-05	37.17	39.50	36.60	38.98	9806425
2014-02-06	40.08	40.92	39.68	40.52	4786697
2014-02-07	40.75	41.10	40.10	40.94	2209693
2014-02-10	40.65	41.44	40.29	40.67	2463466
2014-02-11	41.24	42.87	41.18	42.51	5042569
2014-02-12	42.37	43.38	41.84	42.36	3959552
2014-02-13	43.57	43.65	41.96	42.24	4014019
2014-02-14	42.69	43.21	42.44	42.62	3341987
2014-02-18	42.71	43.45	42.65	42.92	4071806
2014-02-19	42.86	42.89	42.04	42.23	4403607
2014-02-20	42.19	42.66	41.88	42.24	3259882
2014-02-21	42.21	42.57	41.87	42.27	2948507
2014-02-24	42.09	43.41	41.73	42.88	4558996
2014-02-25	43.37	43.95	42.22	42.25	3134429
2014-02-26	42.81	42.92	41.39	41.75	3574855
2014-02-27	42.08	43.29	42.03	43.11	3419506
2014-02-28	42.76	43.35	42.54	42.92	1873059
2014-03-03	42.34	43.70	42.17	43.16	2535106
2014-03-04	44.08	44.90	43.86	44.58	3443839
2014-03-05	44.75	45.70	44.55	45.16	2643854
2014-03-06	45.32	45.60	44.76	45.03	1648929
2014-03-07	45.23	45.49	44.09	44.39	1744400
2014-03-10	44.00	44.19	42.80	43.58	2317152
2014-03-11	43.68	44.33	42.12	42.14	3582428
2014-03-12	42.05	43.10	41.90	42.79	2536692
2014-03-13	42.73	42.91	40.91	41.52	4369084
2014-03-14	41.50	41.70	40.77	41.30	2562235
2014-03-17	41.69	42.09	41.37	41.69	2226222
2014-03-18	41.69	43.00	41.22	41.77	3325961
2014-03-19	41.75	41.89	40.75	41.01	1835917
2014-03-20	40.53	40.89	39.80	40.73	2416911
2014-03-21	40.65	41.05	39.90	40.01	1925405
2014-03-24	40.46	40.53	38.15	39.04	3245745
2014-03-25	39.16	39.44	37.37	37.79	5005757
2014-03-26	38.10	38.10	36.75	37.01	4384369
2014-03-27	36.75	36.99	35.06	36.11	7187588
2014-03-28	36.90	37.96	36.66	37.46	4488424
2014-03-31	37.96	39.57	37.90	38.65	4855558
2014-04-01	40.80	41.90	40.03	40.84	5753241
2014-04-02	40.92	40.94	39.26	39.50	3293434
2014-04-03	39.51	39.64	37.32	37.84	4219698
2014-04-04	38.03	38.28	36.82	37.15	4268702
2014-04-07	36.42	37.05	34.43	35.65	7732131
2014-04-08	36.05	37.15	35.39	36.69	6269656
2014-04-09	37.32	37.92	36.97	37.86	4395794
2014-04-10	38.83	39.10	36.18	36.40	4826165
2014-04-11	35.51	36.85	35.42	35.66	2725933
2014-04-14	36.00	36.85	34.18	34.98	4377848
2014-04-15	34.98	35.05	32.84	34.14	5783354
2014-04-16	34.71	35.88	34.64	35.68	3457493
2014-04-17	35.39	37.39	35.30	37.18	4577362
2014-04-21	37.96	37.10	36.19	36.34	2415951
2014-04-22	37.50	38.86	36.95	38.03	4885509
2014-04-23	38.15	38.23	35.94	36.36	3523633
2014-04-24	36.50	37.42	36.08	37.05	5882396
2014-04-25	36.46	36.66	35.00	35.58	3664911
2014-04-28	35.52	35.66	31.83	33.23	8979739
2014-04-29	33.69	34.79	33.60	34.58	5314327
2014-04-30	34.22	34.84	33.58	34.18	6609340
2014-05-01	33.84	34.57	33.84	34.34	4115875
2014-05-02	35.43	36.91	35.11	36.45	5783413
2014-05-05	35.79	36.30	35.29	35.94	2742279
2014-05-06	35.94	36.29	35.14	35.32	2140785
2014-05-07	34.97	35.08	33.28	33.87	7113198
2014-05-08	32.66	34.61	31.68	31.97	8640274
2014-05-09	33.28	33.98	32.50	33.50	4998877
2014-05-12	33.61	34.17	33.14	33.43	3999354
2014-05-13	33.63	33.80	32.60	33.28	3066501
2014-05-14	33.00	33.37	32.13	32.43	3781222
2014-05-15	32.25	32.44	31.02	32.31	4654699
2014-05-16	32.33	32.35	31.56	32.23	4255894
2014-05-19	31.86	33.46	31.65	33.36	3672848
2014-05-20	33.22	33.45	31.86	32.02	3597752
2014-05-21	32.16	33.20	32.04	33.07	3073532
2014-05-22	33.37	34.66	32.88	33.99	4751512
2014-05-23	34.01	34.22	33.54	33.89	2138230
2014-05-27	34.35	34.88	33.92	34.66	2240229
2014-05-28	34.96	35.52	34.66	35.30	4072069
2014-05-29	35.21	35.30	34.52	34.97	3091587
2014-05-30	35.12	35.38	34.07	34.47	2686386
2014-06-02	34.63	35.73	34.20	35.60	2525108
2014-06-03	34.00	34.30	33.25	33.50	6627751
2014-06-04	33.01	33.90	32.60	33.82	3510351
2014-06-05	33.62	34.00	33.22	33.47	2172763
2014-06-06	33.20	33.25	32.44	32.55	4216653
2014-06-09	32.34	32.03	30.13	30.71	8681739
2014-06-10	30.62	30.94	29.76	30.79	7686937
2014-06-11	31.59	32.43	31.45	32.35	6225588
2014-06-12	32.43	32.92	32.25	32.57	3394911
2014-06-13	32.50	33.43	32.29	33.29	2888930
2014-06-16	32.92	32.96	31.57	32.48	5733368
2014-06-17	31.95	32.95	31.78	32.86	2969531
2014-06-18	32.32	32.98	31.80	32.95	3146513
2014-06-19	33.14	33.95	33.07	33.67	3351940
2014-06-20	33.88	33.93	33.53	33.56	2543230
2014-06-23	33.50	33.50	32.63	33.21	2183236
2014-06-24	33.27	34.17	33.12	33.90	3281685
2014-06-25	33.66	34.16	33.63	33.91	1935947
2014-06-26	35.04	35.60	34.96	35.31	4786270
2014-06-27	35.57	35.79	35.24	35.26	3051574
2014-06-30	35.71	35.90	35.27	35.71	3286956
2014-07-01	36.02	36.90	35.84	36.51	4829803
2014-07-02	37.00	37.00	36.30	36.42	3185418
2014-07-03	36.98	36.98	36.25	36.84	1436152
2014-07-07	36.61	36.56	35.43	35.67	2669690
2014-07-08	35.11	35.16	33.55	33.94	4987341
2014-07-09	33.78	34.16	33.36	34.00	2161858
2014-07-10	33.44	33.75	32.85	33.49	2193972
2014-07-11	33.93	33.93	32.89	32.99	2885009
2014-07-14	33.50	33.78	33.00	33.09	3101297
2014-07-15	33.30	33.38	32.72	32.85	3294935
2014-07-16	32.90	33.38	32.87	33.04	3053052
2014-07-17	32.53	32.71	31.80	31.96	4134296
2014-07-18	31.93	32.85	31.90	32.57	6276071
2014-07-21	32.53	32.59	31.70	31.97	4463802
2014-07-22	32.25	32.87	32.24	32.57	5083376
2014-07-23	32.99	33.00	32.49	32.66	2387957
2014-07-24	32.85	32.99	32.50	32.71	3983897
2014-07-25	32.66	32.86	32.30	32.85	2307753
2014-07-28	32.71	33.92	32.71	33.64	4807788
2014-07-29	34.00	34.32	33.62	33.75	3795212
2014-07-30	34.00	34.24	33.14	34.06	3629016
2014-07-31	33.76	33.94	32.86	33.20	3532762
2014-08-01	32.87	33.45	31.57	32.35	4278113
2014-08-04	32.40	32.69	31.96	32.52	2335531
2014-08-05	32.50	32.73	31.50	31.81	4187518
2014-08-06	31.34	31.58	29.36	30.02	12202707
2014-08-07	28.30	29.71	27.43	28.55	11965503
2014-08-08	28.68	29.56	28.29	29.51	4703031
2014-08-11	29.46	29.54	28.88	29.01	4207401
2014-08-12	28.96	29.29	28.44	28.68	3371293
2014-08-13	28.69	29.58	28.69	29.38	4005050
2014-08-14	29.56	29.97	29.53	29.78	2535808
2014-08-15	29.80	29.90	28.73	29.17	4313921
2014-08-18	28.98	29.44	28.90	29.37	3165602
2014-08-19	29.66	29.84	29.26	29.39	3034139
2014-08-20	29.23	29.40	29.06	29.33	2152508
2014-08-21	29.18	29.44	29.00	29.03	1882620
2014-08-22	28.82	29.08	28.62	29.08	2799301
2014-08-25	29.08	29.12	28.61	28.70	2567285
2014-08-26	28.92	29.05	28.52	28.78	2886079
2014-08-27	28.78	28.88	28.53	28.71	1844064
2014-08-28	28.53	28.84	28.17	28.68	2519168
2014-08-29	28.61	28.63	28.02	28.36	3427668
2014-09-02	27.94	27.94	26.28	27.32	10432058
2014-09-03	27.50	27.92	27.06	27.29	3296994
2014-09-04	27.30	28.29	27.23	27.90	7031702
2014-09-05	28.08	28.11	27.66	28.11	3105555
2014-09-08	28.00	28.29	27.89	28.08	6310070
2014-09-09	27.87	28.22	27.82	28.03	3874768
2014-09-10	27.83	27.86	27.44	27.79	5418953
2014-09-11	27.57	28.49	27.56	27.98	3286934
2014-09-12	28.05	28.09	27.62	27.75	2486751
2014-09-15	27.45	27.62	26.61	27.08	4987051
2014-09-16	26.25	26.42	25.58	26.37	16211503
2014-09-17	25.81	27.02	25.75	26.72	8681182
2014-09-18	27.04	28.06	26.89	27.36	5966690
2014-09-19	27.72	28.08	26.77	27.06	4447608
2014-09-22	26.64	26.76	26.06	26.42	5386348
2014-09-23	26.13	26.66	26.02	26.56	4825254
2014-09-24	26.53	27.14	26.53	26.88	4839306
2014-09-25	26.60	26.81	26.08	26.11	4215165
2014-09-26	26.51	26.89	26.47	26.50	4682960
2014-09-29	26.35	26.35	25.70	25.73	4360149
2014-09-30	25.80	27.33	24.77	26.29	12905420
2014-10-01	25.75	25.92	25.05	25.43	6430250
2014-10-02	25.40	25.65	24.15	24.81	7459625
2014-10-03	24.96	25.07	24.34	24.80	3979420
2014-10-06	25.81	26.26	25.58	25.62	4683713
2014-10-07	24.86	25.50	24.76	25.10	3989748
2014-10-08	25.31	26.23	24.94	25.89	4997031
2014-10-09	25.89	26.11	25.16	25.18	4180457
2014-10-10	24.92	25.29	24.60	24.64	2341753
2014-10-13	24.55	24.87	23.75	23.76	3813491
2014-10-14	23.75	24.50	23.70	24.01	5198184
2014-10-15	23.57	24.39	23.50	24.11	3548213
2014-10-16	23.56	25.36	23.55	25.11	6255195
2014-10-17	25.47	26.10	25.42	25.49	3893104
2014-10-20	25.46	25.93	25.30	25.55	2523734
2014-10-21	25.62	25.93	25.29	25.93	3718870
2014-10-22	25.95	26.48	25.50	25.58	2798480
2014-10-23	25.68	25.97	25.34	25.62	2049264
2014-10-24	25.47	25.85	25.29	25.62	1436169
2014-10-27	25.35	25.42	24.95	25.16	1828480
2014-10-28	25.33	25.59	24.82	25.54	2473188
2014-10-29	26.00	26.45	25.95	26.15	4165609
2014-10-30	25.66	26.40	25.66	26.36	2854391
2014-10-31	26.81	27.19	26.80	27.14	4019895
2014-11-03	27.11	27.12	26.44	26.57	3115636
2014-11-04	26.15	26.25	24.82	25.47	5285234
2014-11-05	24.26	24.59	24.10	24.39	7319725
2014-11-06	24.94	25.23	24.32	24.68	5897222
2014-11-07	24.32	25.08	24.32	24.77	3424964
2014-11-10	24.50	25.55	24.50	25.19	4043216
2014-11-11	25.25	26.10	25.22	26.03	4811730
2014-11-12	25.69	26.03	25.68	26.00	2468371
2014-11-13	26.03	26.38	26.01	26.32	965575
2014-11-14	26.33	26.75	26.07	26.53	2571794
2014-11-17	26.10	26.14	25.77	25.97	2508534
2014-11-18	25.59	25.75	25.07	25.59	3052518
2014-11-19	25.99	26.00	24.91	24.96	2381256
2014-11-20	24.80	25.41	24.65	25.14	2512947
2014-11-21	26.00	26.86	26.00	26.11	5837922
2014-11-24	26.05	26.35	25.95	26.31	2848997
2014-11-25	26.27	26.60	25.56	25.69	2444477
2014-11-26	25.43	25.80	25.21	25.55	1416470
2014-11-28	25.71	25.90	25.34	25.88	1363896
2014-12-01	25.27	25.72	24.86	25.02	3578278
2014-12-02	25.06	25.27	24.44	24.45	4638486
2014-12-03	24.10	24.96	24.04	24.85	4122843
2014-12-04	24.60	25.06	24.59	25.00	6212413
2014-12-05	24.85	25.14	24.85	25.11	4270169
2014-12-08	24.97	24.97	23.93	24.21	4467991
2014-12-09	23.83	24.23	23.56	24.14	4275262
2014-12-10	24.39	24.48	22.87	22.99	5827083
2014-12-11	23.01	24.04	22.93	23.78	5217344
2014-12-12	23.68	24.00	23.35	23.39	2824048
2014-12-15	23.45	23.81	23.13	23.15	3548065
2014-12-16	22.90	23.11	22.18	22.21	6697946
2014-12-17	21.58	22.22	21.04	22.10	9258819
2014-12-18	22.60	23.26	22.47	23.00	5314356
2014-12-19	23.31	24.03	23.31	23.93	6122147
2014-12-22	23.95	24.08	23.71	23.88	2953450
2014-12-23	23.89	24.90	23.64	24.61	5262925
2014-12-24	24.63	25.14	24.57	24.81	1785977
2014-12-26	25.39	26.16	24.97	25.05	3038762
2014-12-29	24.80	25.85	24.63	25.67	5525740
2014-12-30	25.67	25.85	25.27	25.53	3537541
2014-12-31	25.40	25.74	25.37	25.40	3493171
2015-01-02	25.18	25.25	23.73	24.16	4278952
2015-01-05	24.13	24.16	23.65	23.76	3188771
2015-01-06	23.43	23.48	22.30	23.03	4990351
2015-01-07	23.50	23.88	23.38	23.78	3949504
2015-01-08	23.90	24.59	23.85	24.35	2802101
2015-01-09	24.26	24.64	24.03	24.42	2163460
2015-01-12	24.37	24.37	23.86	24.14	1991658
2015-01-13	24.35	24.66	23.63	23.89	4921705
2015-01-14	23.50	23.83	23.17	23.65	2174665
2015-01-15	23.94	24.10	22.98	23.30	3591151
2015-01-16	23.02	23.07	22.44	22.51	5762178
2015-01-20	22.49	22.49	21.71	21.84	7724911
2015-01-21	21.70	22.25	21.70	21.99	4203204
2015-01-22	22.15	23.08	22.15	22.97	3550346
2015-01-23	22.69	23.11	22.63	22.96	2889289
2015-01-26	23.41	24.59	23.33	24.40	3634079
2015-01-27	24.17	25.57	24.11	24.93	5497337
2015-01-28	25.02	25.08	24.53	24.81	4552532
2015-01-29	24.78	24.83	24.09	24.53	3629696
2015-01-30	24.05	24.48	23.92	24.00	3414097
2015-02-02	23.78	24.66	23.75	24.64	2845860
2015-02-03	24.69	25.69	24.69	25.60	2900569
2015-02-04	25.50	25.59	24.86	24.94	2752352
2015-02-05	25.18	25.65	24.96	25.63	2389940
2015-02-06	25.63	25.94	25.06	25.11	1988766
2015-02-09	24.80	25.23	24.61	25.13	1036962
2015-02-10	25.25	26.23	25.19	26.07	3818857
2015-02-11	26.23	26.23	25.55	25.86	2518653
2015-02-12	25.41	27.35	25.11	26.76	4711678
2015-02-13	26.77	27.73	26.61	27.54	3801976
2015-02-17	27.50	27.99	27.30	27.70	2982279
2015-02-18	27.50	28.04	27.30	27.98	2215763
2015-02-19	28.09	28.17	27.83	28.01	2204940
2015-02-20	28.06	28.15	27.03	27.46	3057336
2015-02-23	26.97	27.39	26.79	27.11	4356905
2015-02-24	26.36	26.38	24.92	25.13	5788446
2015-02-25	23.99	24.44	23.63	24.36	6521528
2015-02-26	24.28	24.62	23.90	24.25	5068049
2015-02-27	24.47	24.47	23.79	24.02	3210738
2015-03-02	23.97	24.66	23.94	24.17	2699511
2015-03-03	24.21	25.11	24.07	24.93	4568236
2015-03-04	24.18	24.99	24.16	24.94	2811720
2015-03-05	24.78	25.16	24.01	24.17	3907510
2015-03-06	24.00	24.09	22.91	23.07	4832676
2015-03-09	23.20	23.28	21.97	22.11	5068097
2015-03-10	21.55	21.74	21.07	21.25	6305426
2015-03-11	21.27	21.42	20.73	20.83	2920248
2015-03-12	20.92	21.45	20.90	21.34	3882553
2015-03-13	21.13	21.51	20.96	21.40	2561386
2015-03-16	20.77	21.10	20.40	21.03	4687343
2015-03-17	21.15	21.49	20.92	21.33	4684545
2015-03-18	21.08	21.95	20.95	21.88	3269190
2015-03-19	22.24	23.13	22.15	22.88	5744629
2015-03-20	23.07	23.18	22.74	23.00	4323804
2015-03-23	23.08	23.32	22.32	22.74	3348755
2015-03-24	22.74	23.25	22.56	22.94	2085788
2015-03-25	22.90	22.90	22.60	22.67	2388423
2015-03-26	22.47	22.66	21.93	22.19	2608683
2015-03-27	22.14	22.24	21.65	21.70	3028520
2015-03-30	21.48	21.80	20.95	21.73	3789652
2015-03-31	21.68	22.23	21.34	21.46	2346934
2015-04-01	21.71	22.07	21.21	21.96	3903892
2015-04-02	22.11	23.27	22.08	23.10	5871490
2015-04-06	23.03	23.75	22.86	23.54	3162287
2015-04-07	23.63	23.94	22.96	23.02	2558083
2015-04-08	23.15	23.83	22.90	23.58	4056640
2015-04-09	24.10	25.12	23.85	25.08	6804641
2015-04-10	24.59	25.01	24.35	24.65	4751612
2015-04-13	24.26	24.34	23.49	23.82	2824101
2015-04-14	23.05	23.14	22.58	22.68	5656018
2015-04-15	22.26	23.11	22.11	22.88	3977883
2015-04-16	22.99	23.14	22.51	22.53	2539009
2015-04-17	22.24	22.61	21.79	22.03	3545800
2015-04-20	22.67	22.67	22.16	22.25	2021447
2015-04-21	22.40	22.55	21.95	22.02	3178272
2015-04-22	21.79	22.35	21.79	22.14	2407374
2015-04-23	21.80	22.20	21.36	21.92	2915122
2015-04-24	21.85	22.23	21.85	21.99	2967094
2015-04-27	22.41	22.49	21.69	21.76	2531011
2015-04-28	21.51	22.10	21.49	21.96	4113117
2015-04-29	21.15	21.18	20.52	20.75	6205450
2015-04-30	20.53	20.81	20.34	20.42	3914833
2015-05-01	20.87	20.89	20.59	20.76	2169524
2015-05-04	20.99	21.46	20.74	20.79	3438832
2015-05-05	20.77	21.02	20.27	20.36	2688235
2015-05-06	20.28	20.38	19.39	19.75	4725829
2015-05-07	19.67	20.47	19.65	20.03	4914600
2015-05-08	20.25	20.92	20.25	20.57	3376340
2015-05-11	20.41	20.70	19.69	19.76	5234146
2015-05-12	19.80	20.01	19.70	19.78	3351306
2015-05-13	19.72	19.97	18.90	19.01	5115564
2015-05-14	19.09	19.20	18.71	19.01	4142206
2015-05-15	19.02	19.27	18.96	19.04	2319522
2015-05-18	18.83	19.00	18.58	18.77	3198089
2015-05-19	18.94	18.97	18.60	18.70	2164286
2015-05-20	18.85	19.41	18.85	19.02	3287830
2015-05-21	19.16	19.41	18.96	19.32	2814841
2015-05-22	19.30	19.55	19.19	19.21	1959742
2015-05-26	18.96	19.06	18.81	18.94	2941135
2015-05-27	18.77	19.36	18.76	19.30	2549065
2015-05-28	19.24	19.55	19.09	19.44	2994205
2015-05-29	19.15	19.55	19.10	19.34	3144915
2015-06-01	19.13	19.40	19.01	19.28	3513791
2015-06-02	19.25	19.67	19.21	19.41	2439006
2015-06-03	19.58	20.05	19.41	19.71	4840679
2015-06-04	20.21	21.36	20.11	20.96	9844733
2015-06-05	21.25	21.25	20.61	20.95	3080332
2015-06-08	20.20	20.28	19.80	19.99	4956949
2015-06-09	19.57	20.30	19.55	19.69	3206007
2015-06-10	19.77	20.03	19.54	19.92	2259899
2015-06-11	19.81	20.07	19.49	19.97	3102385
2015-06-12	19.94	19.94	19.31	19.69	4410947
2015-06-15	19.62	20.19	19.47	19.87	4179209
2015-06-16	19.58	20.05	19.51	19.75	2267304
2015-06-17	19.85	19.93	19.51	19.80	2823246
2015-06-18	19.85	20.15	19.72	19.95	1986840
2015-06-19	19.86	19.95	19.44	19.48	3026036
2015-06-22	19.58	19.66	19.18	19.36	3506211
2015-06-23	19.30	19.90	19.17	19.55	2887258
2015-06-24	19.61	19.66	19.12	19.21	2848534
2015-06-25	19.08	19.22	18.98	19.17	2424088
2015-06-26	19.07	19.13	18.54	18.60	5349260
2015-06-29	17.98	18.17	17.82	17.90	6560629
2015-06-30	18.48	19.89	18.40	19.63	13686148
2015-07-01	19.95	21.49	19.85	20.45	9228663
2015-07-02	20.91	21.33	20.50	20.63	5112738
2015-07-06	20.30	20.92	19.91	19.97	5002547
2015-07-07	20.04	21.49	19.62	21.46	5204978
2015-07-08	20.74	20.99	20.11	20.15	4458234
2015-07-09	20.85	21.60	20.80	20.91	4314136
2015-07-10	21.33	21.50	20.73	20.97	3130577
2015-07-13	21.85	22.36	21.80	21.91	4477306
2015-07-14	21.91	22.25	21.76	22.00	3156914
2015-07-15	21.88	22.05	21.20	21.25	3558517
2015-07-16	21.40	21.59	21.16	21.30	1403783
2015-07-17	21.23	21.25	20.73	20.77	2779947
2015-07-20	20.77	20.90	20.38	20.38	1901388
2015-07-21	20.55	21.14	20.47	20.49	2406017
2015-07-22	20.29	20.97	20.15	20.72	2525933
2015-07-23	21.52	21.68	21.00	21.19	4510447
2015-07-24	21.04	21.22	20.36	20.47	2703165
2015-07-27	20.12	20.24	19.65	19.89	2735833
2015-07-28	19.88	20.00	19.46	19.80	2529388
2015-07-29	20.17	20.58	19.91	19.95	1665093
2015-07-30	19.94	20.95	19.94	20.93	3017265
2015-07-31	21.00	21.00	20.52	20.63	1876785
2015-08-03	20.54	20.65	19.82	20.17	2272360
2015-08-04	20.31	21.07	20.29	20.68	3045949
2015-08-05	21.00	21.67	20.83	21.49	3464640
2015-08-06	21.06	22.70	20.72	22.31	5227655
2015-08-07	22.15	23.50	21.73	23.35	4766381
2015-08-10	23.99	24.00	23.08	23.64	3240466
2015-08-11	23.20	23.29	22.78	22.98	3934233
2015-08-12	22.34	22.37	21.18	21.81	5216766
2015-08-13	21.59	22.22	21.43	21.66	2574239
2015-08-14	21.79	22.54	21.67	21.94	2424886
2015-08-17	21.70	21.79	21.32	21.75	1949919
2015-08-18	21.55	21.57	21.09	21.10	2045663
2015-08-19	20.82	21.08	20.47	20.62	2854588
2015-08-20	20.37	20.43	19.39	19.52	3921386
2015-08-21	19.16	19.48	18.75	18.97	4180315
2015-08-24	16.56	18.54	16.50	17.81	7222782
2015-08-25	18.35	18.89	17.98	17.98	6219335
2015-08-26	18.17	18.24	16.92	17.40	4502607
2015-08-27	18.00	18.67	17.90	18.43	5485895
2015-08-28	18.05	18.53	17.99	18.22	2273311
2015-08-31	18.00	18.01	17.34	17.62	4843846
2015-09-01	17.42	17.50	16.75	16.92	3738765
2015-09-02	16.92	17.31	16.82	16.94	4324248
2015-09-03	17.06	17.24	16.84	17.16	3123847
2015-09-04	16.92	17.23	16.75	16.91	1669638
2015-09-08	17.37	17.70	16.96	17.26	2863510
2015-09-09	17.50	17.85	17.23	17.28	2951635
2015-09-10	17.01	17.09	16.35	16.46	4257329
2015-09-11	16.34	16.90	16.34	16.88	2653610
2015-09-14	16.88	17.12	16.53	16.97	1938190
2015-09-15	16.99	17.41	16.90	17.33	2073447
2015-09-16	17.40	18.60	17.39	18.23	4326367
2015-09-17	18.13	18.70	18.04	18.40	3418140
2015-09-18	18.00	18.46	17.70	17.75	3296171
2015-09-21	17.44	17.82	17.25	17.40	2479142
2015-09-22	17.00	17.00	16.48	16.68	3157301
2015-09-23	16.51	16.53	15.80	15.94	3610521
2015-09-24	15.80	15.91	15.27	15.58	4502369
2015-09-25	15.69	15.88	15.07	15.12	4509552
2015-09-28	14.93	15.23	14.05	14.30	4894645
2015-09-29	14.00	14.00	12.80	13.58	6151429
2015-09-30	13.60	13.91	13.44	13.76	3672905
2015-10-01	13.75	13.90	13.37	13.62	3026733
2015-10-02	14.22	15.80	14.15	15.51	7172218
2015-10-05	15.75	17.27	15.69	16.92	7840879
2015-10-06	16.96	17.40	16.77	17.24	2877728
2015-10-07	17.71	18.62	17.52	18.49	7655482
2015-10-08	18.27	18.33	17.60	18.02	5230371
2015-10-09	18.07	18.35	17.25	17.46	3848363
2015-10-12	17.63	17.90	17.33	17.47	3785851
2015-10-13	17.65	18.62	17.54	18.07	4345668
2015-10-14	17.85	18.20	17.70	17.95	3468968
2015-10-15	19.14	19.39	17.82	18.15	5802068
2015-10-16	17.36	18.64	17.34	18.40	3591167
2015-10-19	17.97	18.00	17.11	17.44	3587496
2015-10-20	17.66	18.00	17.13	17.30	2694108
2015-10-21	17.27	17.44	16.97	17.14	2662951
2015-10-22	17.40	17.56	16.93	17.11	2971777
2015-10-23	17.50	18.63	17.41	18.39	4520859
2015-10-26	18.27	18.39	17.61	17.83	2662450
2015-10-27	17.66	18.19	17.36	17.51	3056630
2015-10-28	17.61	18.00	17.52	17.96	2398576
2015-10-29	18.39	18.88	18.08	18.40	3064965
2015-10-30	18.07	18.89	18.07	18.73	2414769
2015-11-02	18.97	19.55	18.75	19.30	3951129
2015-11-03	19.25	20.13	18.81	19.99	4284454
2015-11-04	20.00	20.23	19.20	19.37	4827493
2015-11-05	19.12	19.43	18.60	19.01	2545780
2015-11-06	18.76	19.00	18.56	18.95	3272518
2015-11-09	18.48	18.53	17.03	17.66	6521992
2015-11-10	17.45	18.13	17.37	18.08	3138750
2015-11-11	18.15	18.22	17.36	17.74	2472425
2015-11-12	17.73	18.06	17.38	17.39	2937776
2015-11-13	17.17	17.80	17.01	17.15	3246487
2015-11-16	17.13	17.33	16.43	17.24	3003530
2015-11-17	16.86	17.14	16.24	16.46	3706015
2015-11-18	16.51	16.78	16.12	16.65	3735561
2015-11-19	16.65	16.81	16.33	16.38	2868143
2015-11-20	16.41	16.68	15.66	16.10	3483253
2015-11-23	15.95	16.61	15.87	16.39	4527329
2015-11-24	16.28	16.38	16.00	16.19	4333479
2015-11-25	16.26	16.39	16.04	16.29	2815178
2015-11-27	16.20	16.20	15.51	15.75	2239786
2015-11-30	15.68	16.67	15.66	16.25	14490923
2015-12-01	16.51	16.75	15.79	16.34	4152395
2015-12-02	16.24	17.19	16.24	16.57	3612396
2015-12-03	16.79	16.80	15.76	15.99	3048961
2015-12-04	15.98	16.04	15.42	15.72	2164652
2015-12-07	15.71	15.87	15.47	15.69	1576444
2015-12-08	15.31	15.76	15.15	15.65	2650397
2015-12-09	16.15	16.75	15.86	16.05	3552319
2015-12-10	16.09	16.39	15.51	15.64	4316116
2015-12-11	15.48	15.68	14.89	15.14	4226211
2015-12-14	15.07	15.54	14.71	15.20	3882001
2015-12-15	15.49	16.15	15.33	15.57	2517598
2015-12-16	15.88	16.53	15.88	16.48	4492556
2015-12-17	16.47	16.48	15.47	15.83	2464921
2015-12-18	15.95	16.35	15.75	16.32	2962358
2015-12-21	16.29	16.52	16.14	16.50	1756186
2015-12-22	16.83	17.07	16.16	16.56	1805916
2015-12-23	16.63	17.50	16.52	17.46	2575623
2015-12-24	17.48	17.58	17.24	17.45	1027619
2015-12-28	17.25	17.30	16.44	16.87	1448400
2015-12-29	17.09	17.39	16.73	17.10	1649886
2015-12-30	16.98	17.07	16.69	16.85	979942
2015-12-31	16.88	17.10	16.65	16.80	1182583
2016-01-04	16.32	16.69	15.90	16.67	2248078
2016-01-05	16.57	17.12	16.14	16.93	3772677
2016-01-06	16.58	16.72	15.90	15.96	2959147
2016-01-07	14.92	15.05	14.35	14.37	5063941
2016-01-08	14.96	15.20	13.99	14.15	3625914
2016-01-11	14.57	15.02	14.29	14.49	3125576
2016-01-12	14.62	14.76	14.31	14.65	2509474
2016-01-13	14.80	14.96	13.93	14.03	2471156
2016-01-14	14.00	14.31	13.58	14.24	2735283
2016-01-15	13.96	14.44	13.79	14.23	3382602
2016-01-19	14.50	14.75	13.95	14.31	2518239
2016-01-20	13.73	13.87	12.89	13.46	4438074
2016-01-21	13.36	13.68	13.13	13.47	4297788
2016-01-22	14.20	14.27	13.70	13.92	2081861
2016-01-25	13.95	14.04	13.38	13.40	2720227
2016-01-26	13.29	13.76	13.12	13.67	3321468
2016-01-27	13.82	14.84	13.73	14.50	4204032
2016-01-28	14.71	15.17	14.52	14.79	4942051
2016-01-29	14.94	15.31	14.88	15.24	2571400
2016-02-01	15.36	15.36	14.43	14.84	3068712
2016-02-02	14.56	14.63	13.65	13.77	2699099
2016-02-03	13.82	14.08	13.09	13.99	2541398
2016-02-04	14.16	14.47	13.59	14.08	2026614
2016-02-05	13.89	14.17	13.36	13.46	1826470
2016-02-08	13.25	13.38	12.46	12.72	2370444
2016-02-09	12.51	12.89	12.09	12.32	2774997
2016-02-10	12.34	13.17	12.34	12.69	2160224
2016-02-11	12.16	12.92	12.05	12.80	2841692
2016-02-12	13.18	14.27	13.15	14.18	4462774
2016-02-16	14.37	15.36	13.71	15.16	4576493
2016-02-17	15.05	15.90	14.81	15.75	4371658
2016-02-18	16.07	16.25	14.90	15.39	4291004
2016-02-19	15.40	16.02	15.17	15.60	3176724
2016-02-22	15.91	16.56	15.90	16.32	3982383
2016-02-23	16.17	16.40	15.73	15.89	3410198
2016-02-24	15.28	16.01	15.20	15.90	3411187
2016-02-25	15.84	16.17	15.59	15.99	2635557
2016-02-26	15.76	16.06	15.73	15.94	2650931
2016-02-29	15.90	15.94	15.63	15.79	3162242
2016-03-01	16.14	16.84	16.03	16.69	4399085
2016-03-02	16.85	16.86	16.02	16.71	1000
2016-03-03	16.35	16.35	16.35	16.63	2698620
2016-03-04	16.60	16.63	15.98	16.10	2497726
2016-03-07	15.70	15.87	15.32	15.53	3907481
2016-03-08	15.52	15.52	15.52	15.30	2180
2016-03-09	14.96	15.40	14.82	14.67	1820533
2016-03-10	15.61	15.63	14.80	15.08	2107733
2016-03-11	15.33	15.73	15.20	15.56	2073728
2016-03-14	15.65	16.02	15.47	15.82	2487120
2016-03-15	15.82	15.82	15.82	15.48	1781495
2016-03-16	15.46	16.06	15.42	16.00	1815371
2016-03-17	16.24	16.70	16.00	16.55	2691947
2016-03-18	17.00	18.00	16.95	17.27	5263827
2016-03-21	17.17	17.44	16.96	17.08	2031778
2016-03-22	16.94	17.15	16.77	16.85	2087799
2016-03-23	16.98	16.98	16.48	16.53	1762088
2016-03-24	16.53	16.53	16.53	16.59	1915502
2016-03-28	16.61	16.61	16.61	16.61	300
2016-03-29	16.37	16.52	16.37	16.69	3849074
2016-03-30	17.04	17.19	16.81	16.95	2176425
2016-03-31	16.85	16.99	16.51	16.95	3088150
2016-04-01	16.22	16.48	15.92	16.33	2621032
2016-04-04	16.02	16.20	15.91	15.94	2345339
2016-04-05	15.94	15.94	15.94	15.62	2689915
2016-04-06	15.67	15.79	15.30	15.59	2475676
2016-04-07	15.80	16.48	15.80	15.87	4358844
2016-04-08	16.13	16.34	15.67	15.68	2467725
2016-04-11	15.80	16.13	15.54	15.56	1816834
2016-04-12	15.63	16.08	15.57	15.91	2468069
2016-04-13	16.00	17.08	15.95	16.99	4879483
2016-04-14	16.89	17.12	16.56	16.67	2462996
2016-04-15	16.66	16.75	16.34	16.60	1694863
2016-04-18	16.46	16.64	16.32	16.40	1477274
2016-04-19	16.51	16.84	16.42	16.69	2239461
2016-04-20	16.40	16.81	16.37	16.73	1982973
2016-04-21	16.14	16.15	15.34	15.53	6103843
2016-04-22	15.53	16.03	15.28	15.48	3047608
2016-04-25	15.41	15.47	14.60	14.67	4254470
2016-04-26	14.78	15.05	14.68	15.03	2520979
2016-04-27	14.90	15.30	14.85	15.20	3053566
2016-04-28	15.00	15.59	15.00	15.27	2319851
2016-04-29	15.02	15.18	14.58	14.80	4164113
2016-05-02	15.12	15.62	15.11	15.36	2370970
2016-05-03	15.14	15.31	14.63	15.25	2873973
2016-05-04	14.77	15.65	14.71	15.12	4565288
2016-05-05	15.12	15.38	14.56	14.79	3564307
2016-05-06	14.62	14.91	14.50	14.89	2866740
2016-05-09	14.84	15.00	14.32	14.42	2746160
2016-05-10	14.50	15.22	14.48	15.17	4131505
2016-05-11	15.00	15.19	14.63	14.64	2036474
2016-05-12	14.77	15.05	14.44	14.59	2269755
2016-05-13	14.54	14.93	14.48	14.62	4246385
2016-05-16	14.71	15.00	14.61	14.83	3187569
2016-05-17	14.72	15.01	14.60	14.69	2359644
2016-05-18	14.56	14.67	14.20	14.27	2411425
2016-05-19	14.21	14.50	14.07	14.23	1847360
2016-05-20	14.27	14.47	14.27	14.30	1682521
2016-05-23	14.27	14.43	14.11	14.25	1978746
2016-05-24	14.88	14.88	14.39	14.62	3388491
2016-05-25	14.76	14.87	14.69	14.75	2963442
2016-05-26	14.71	14.76	14.07	14.47	3678773
2016-05-27	14.52	14.85	14.50	14.73	2604044
2016-05-31	14.81	14.92	14.43	14.47	15161133
2016-06-01	14.22	14.43	13.97	14.33	3274272
2016-06-02	14.15	14.32	13.91	14.01	3699720
2016-06-03	13.92	14.17	13.74	14.06	3683710
2016-06-06	13.87	14.09	13.63	14.00	4063716
2016-06-07	14.05	14.17	13.91	14.03	3420619
2016-06-08	14.07	14.12	13.91	14.00	1957290
2016-06-09	13.90	14.06	13.86	13.92	1198457
2016-06-10	13.70	13.81	13.48	13.73	2116578
2016-06-13	13.57	13.94	13.51	13.51	1850849
2016-06-14	13.44	13.56	13.28	13.53	1551236
2016-06-15	13.58	14.41	13.42	14.18	4364200
2016-06-16	14.09	14.09	13.56	13.82	1864960
2016-06-17	13.86	14.25	13.80	14.13	2083463
2016-06-20	14.47	14.47	13.59	13.59	1903595
2016-06-21	13.58	13.81	13.42	13.71	2075331
2016-06-22	13.73	14.05	13.54	13.90	2929336
2016-06-23	14.10	14.10	13.79	13.89	3065256
2016-06-24	13.15	13.40	12.72	12.73	3347457
2016-06-27	12.63	12.65	11.99	12.06	3789534
2016-06-28	12.32	12.56	12.11	12.45	2925211
2016-06-29	12.56	12.75	12.43	12.67	2041460
2016-06-30	12.66	12.66	12.26	12.58	3140550
2016-07-01	12.59	13.10	12.59	12.90	2699700
2016-07-05	12.79	13.05	12.14	12.30	3163677
2016-07-06	12.16	12.28	11.98	12.19	2853987
2016-07-07	12.26	12.42	11.98	12.09	1606409
2016-07-08	12.18	12.26	11.91	11.95	4697316
2016-07-11	12.24	12.72	12.11	12.56	5810250
2016-07-12	12.77	12.95	12.68	12.70	4069492
2016-07-13	12.69	12.69	12.28	12.39	2984738
2016-07-14	12.54	12.63	12.19	12.35	2415660
2016-07-15	12.39	12.59	12.33	12.41	2321640
2016-07-18	12.40	12.66	12.27	12.55	2302308
2016-07-19	12.55	12.55	12.08	12.30	2041631
2016-07-20	12.31	12.52	12.26	12.50	2221759
2016-07-21	12.46	12.72	12.39	12.60	2167342
2016-07-22	12.67	12.76	12.43	12.74	1397747
2016-07-25	12.75	12.94	12.62	12.92	2228285
2016-07-26	13.32	13.78	13.31	13.77	4767323
2016-07-27	13.80	14.04	13.67	14.02	3824949
2016-07-28	13.91	14.25	13.76	14.23	2655122
2016-07-29	13.81	14.19	13.71	13.96	3306804
2016-08-01	13.89	13.92	13.50	13.85	1850864
2016-08-02	13.87	13.89	13.46	13.51	1462827
2016-08-03	13.40	13.67	13.31	13.67	939664
2016-08-04	13.72	14.20	13.14	13.53	3384898
2016-08-05	13.64	14.02	13.55	13.89	3228090
2016-08-08	14.00	14.26	13.96	14.26	1893249
2016-08-09	14.16	14.54	13.97	14.52	2222102
2016-08-10	14.58	14.63	14.37	14.40	2745373
2016-08-11	14.37	14.90	14.37	14.79	2383950
2016-08-12	14.70	14.79	14.55	14.75	1831965
2016-08-15	14.78	15.57	14.66	15.52	5183268
2016-08-16	15.41	15.59	15.28	15.35	4159002
2016-08-17	15.36	15.43	14.71	14.79	3319854
2016-08-18	14.86	14.86	14.47	14.64	2410176
2016-08-19	14.42	14.42	13.34	13.40	6772293
2016-08-22	13.57	13.61	13.05	13.20	4741674
2016-08-23	13.31	13.54	13.25	13.25	2444443
2016-08-24	13.28	13.44	12.89	12.96	2855546
2016-08-25	12.90	13.17	12.86	13.10	3250101
2016-08-26	13.07	13.20	13.00	13.05	3669599
2016-08-29	13.06	13.22	13.03	13.14	1365529
2016-08-30	13.16	13.51	13.16	13.41	2424796
2016-08-31	13.42	13.42	12.96	12.98	2057711
2016-09-01	13.90	14.08	13.65	13.94	3199246
2016-09-02	14.26	14.30	14.00	14.11	2299408
2016-09-06	14.14	14.38	14.10	14.21	2321352
2016-09-07	14.26	14.67	14.26	14.63	2706204
2016-09-08	15.01	15.48	14.92	15.17	4484956
2016-09-09	15.17	15.59	15.13	15.41	5203777
2016-09-12	15.26	16.08	15.08	16.01	8245397
2016-09-13	15.88	16.00	15.48	15.79	5603884
2016-09-14	15.79	16.03	15.70	15.97	3239978
2016-09-15	16.00	16.21	15.84	16.04	3004541
2016-09-16	15.97	16.02	15.56	15.79	2383004
2016-09-19	15.77	15.86	15.24	15.41	3181971
2016-09-20	15.37	15.61	15.29	15.54	1749797
2016-09-21	15.64	15.70	15.22	15.48	2502197
2016-09-22	15.50	15.69	15.44	15.65	1712225
2016-09-23	15.48	16.10	15.34	15.86	3254287
2016-09-26	15.67	15.89	15.51	15.81	2968528
2016-09-27	15.82	16.19	15.82	16.09	1868059
2016-09-28	16.07	16.29	16.00	16.20	1790072
2016-09-29	16.30	16.45	15.93	16.02	2397325
2016-09-30	15.89	16.17	15.76	16.11	1715460
2016-10-03	16.70	16.70	16.08	16.26	7043054
2016-10-04	16.16	16.41	16.16	16.33	2724268
2016-10-05	16.32	16.82	16.25	16.46	3841988
2016-10-06	16.54	16.58	16.12	16.52	5290101
2016-10-07	16.36	16.90	16.25	16.65	7729071
2016-10-10	16.74	16.89	16.66	16.83	4411086
2016-10-11	16.91	17.08	16.29	16.38	4046045
2016-10-12	16.32	16.40	16.18	16.31	1344577
2016-10-13	16.08	16.15	15.50	15.76	3647616
2016-10-14	15.93	16.16	15.33	15.52	4100545
2016-10-17	15.06	15.89	14.99	15.82	4316646
2016-10-18	16.29	16.30	15.83	15.84	2620883
2016-10-19	15.88	16.55	15.72	16.48	3239236
2016-10-20	16.39	16.71	16.39	16.57	1618590
2016-10-21	16.50	16.55	16.37	16.37	1300265
2016-10-24	16.51	16.72	16.48	16.70	2574243
2016-10-25	16.65	16.81	16.58	16.77	2095437
2016-10-26	16.57	17.50	16.57	17.28	4116795
2016-10-27	17.41	17.58	16.88	16.97	3462179
2016-10-28	16.89	17.02	16.80	16.90	1095224
2016-10-31	16.97	17.07	16.61	16.74	1809319
2016-11-01	17.05	18.31	17.00	18.09	7244904
2016-11-02	17.99	18.39	17.81	18.06	7801837
2016-11-03	18.10	18.19	17.21	17.67	5323208
2016-11-04	17.94	18.01	17.57	17.60	3415392
2016-11-07	18.00	18.05	17.25	17.38	3111976
2016-11-08	17.50	17.82	16.99	17.60	2526485
2016-11-09	17.33	17.88	17.20	17.64	4046633
2016-11-10	17.76	17.97	16.98	17.02	2964529
2016-11-11	16.91	17.11	16.61	17.02	1680010
2016-11-14	17.02	17.39	16.87	17.25	1699124
2016-11-15	17.22	17.48	16.95	17.19	2285175
2016-11-16	17.27	17.52	17.18	17.45	1338223
2016-11-17	17.33	19.05	17.33	18.29	5446226
2016-11-18	18.59	19.11	18.57	18.78	3517486
2016-11-21	19.35	20.00	18.98	19.36	5015365
2016-11-22	19.32	19.37	18.91	19.12	3720624
2016-11-23	19.19	19.35	19.07	19.22	3529949
2016-11-25	19.49	19.49	19.07	19.30	999063
2016-11-28	19.31	19.57	19.26	19.28	2045599
2016-11-29	19.30	19.43	18.97	19.12	2524522
2016-11-30	19.29	19.76	19.23	19.66	4088424
2016-12-01	19.53	19.58	18.30	18.76	4890228
2016-12-02	18.52	19.00	18.45	18.78	1782200
2016-12-05	18.89	19.05	18.86	18.96	1814580
2016-12-06	19.10	19.48	19.02	19.42	2871714
2016-12-07	19.55	19.75	19.30	19.55	1549050
2016-12-08	19.49	19.49	16.26	16.87	10571435
2016-12-09	18.29	18.40	16.88	17.03	7641620
2016-12-12	17.02	17.17	16.60	16.80	3876025
2016-12-13	17.02	17.42	16.96	17.33	2624196
2016-12-14	17.36	17.91	17.16	17.31	3667808
2016-12-15	16.36	16.54	15.86	16.28	19497042
2016-12-16	16.61	16.75	16.02	16.08	10780035
2016-12-19	16.03	16.13	15.44	15.49	4351227
2016-12-20	15.48	15.72	14.89	15.00	8053091
2016-12-21	15.01	15.66	15.01	15.57	7116765
2016-12-22	15.58	15.87	15.39	15.72	4560197
2016-12-23	15.56	15.97	15.56	15.68	1919601
2016-12-27	15.68	15.83	15.47	15.65	2609823
2016-12-28	15.65	15.86	15.61	15.77	5152648
2016-12-29	15.79	15.87	15.62	15.83	1349027
2016-12-30	15.95	16.05	15.68	15.90	4024480
2017-01-03	16.03	16.03	15.70	15.96	3527474
2017-01-04	16.07	16.09	15.82	15.95	4688293
2017-01-05	16.07	16.22	15.94	16.11	7543940
2017-01-06	16.03	16.03	15.76	15.85	4043007
2017-01-09	16.28	16.50	15.96	16.00	10623966
2017-01-10	16.16	17.06	16.10	16.98	5806680
2017-01-11	17.09	17.09	16.45	16.76	3075663
2017-01-12	17.50	17.59	17.12	17.32	5851558
2017-01-13	17.22	17.46	16.86	17.28	3038660
2017-01-17	17.29	18.17	17.09	18.02	7341130
2017-01-18	18.12	18.12	17.66	17.75	4719537
2017-01-19	16.91	17.01	16.50	16.60	6118249
2017-01-20	16.55	16.62	16.46	16.55	7510437
2017-01-23	16.65	16.95	16.65	16.69	4050557
2017-01-24	16.65	17.32	16.64	17.24	3762758
2017-01-25	17.50	17.83	17.45	17.70	5760144
2017-01-26	17.36	17.80	17.16	17.18	5492992
2017-01-27	17.55	17.55	17.05	17.26	4382038
2017-01-30	17.11	17.30	16.96	17.06	3154169
2017-01-31	16.93	17.04	16.77	16.84	2909796
2017-02-01	16.60	16.64	16.16	16.37	5455904
2017-02-02	16.38	16.70	16.22	16.50	3836490
2017-02-03	16.58	16.88	16.35	16.42	2554037
2017-02-06	16.62	17.02	16.58	16.86	2611214
2017-02-07	16.99	17.21	16.51	16.89	2613925
2017-02-08	16.93	16.99	16.65	16.69	2361813
2017-02-09	16.71	16.87	16.69	16.80	2995948
2017-02-10	16.89	16.89	16.77	16.88	2129017
2017-02-13	17.21	17.57	17.03	17.47	3502380
2017-02-14	17.90	18.05	17.48	17.53	5180116
2017-02-15	17.47	17.85	17.45	17.70	6420681
2017-02-16	18.15	18.27	16.62	16.91	13381453
2017-02-17	16.86	17.15	16.77	16.99	3081237
2017-02-21	16.88	17.00	16.64	16.78	4697341
2017-02-22	16.78	16.93	16.22	16.23	3216138
2017-02-23	16.24	16.59	16.24	16.27	3134882
2017-02-24	16.23	16.38	16.02	16.06	2666079
2017-02-27	16.03	16.31	16.00	16.13	2420846
2017-02-28	16.09	16.55	16.09	16.37	2163293
2017-03-01	16.98	17.35	16.95	17.19	4289501
2017-03-02	17.00	17.14	16.89	17.00	2319976
2017-03-03	16.90	17.00	16.77	16.95	1508364
2017-03-06	16.98	17.04	16.77	16.89	1691927
2017-03-07	16.81	16.97	16.65	16.76	1177719
2017-03-08	16.73	16.94	16.73	16.83	1428944
2017-03-09	16.83	16.86	16.54	16.55	2211399
2017-03-10	16.44	16.77	16.42	16.50	3876780
2017-03-13	16.61	16.94	16.36	16.50	3012495
2017-03-14	16.58	17.16	16.55	16.92	4262522
2017-03-15	17.00	17.32	16.79	17.31	3277705
2017-03-16	17.30	17.97	17.21	17.83	3759094
2017-03-17	17.83	18.64	17.83	18.55	7683309
2017-03-20	18.64	19.32	18.55	18.65	4285227
2017-03-21	18.56	18.88	18.26	18.45	2845302
2017-03-22	18.24	18.68	18.00	18.44	2689693
2017-03-23	18.45	18.91	18.45	18.70	2579255
2017-03-24	18.66	18.95	18.57	18.72	1954421
2017-03-27	18.40	19.10	18.19	19.04	2625149
2017-03-28	19.06	19.19	18.31	18.46	8317370
2017-03-29	18.53	18.78	18.47	18.58	4010674
2017-03-30	18.67	18.71	18.37	18.49	3917143
2017-03-31	18.37	18.61	18.21	18.54	2790370
2017-04-03	18.81	19.06	18.81	18.97	6201980
2017-04-04	18.87	18.98	18.78	18.89	1761161
2017-04-05	19.03	19.16	18.87	18.97	5659402
2017-04-06	19.09	19.47	18.85	19.40	2892563
2017-04-07	19.50	19.53	19.29	19.43	4456694
2017-04-10	19.36	19.94	19.35	19.87	7450988
2017-04-11	19.76	19.81	19.54	19.79	3301328
2017-04-12	19.87	20.34	19.76	20.01	3513618
2017-04-13	19.88	20.12	19.76	19.79	2452236
2017-04-17	19.82	20.17	19.70	20.06	2739934
2017-04-18	20.01	20.05	19.72	19.96	3137637
2017-04-19	19.94	20.05	19.73	19.92	2792370
2017-04-20	20.00	20.49	20.00	20.38	2672291
2017-04-21	20.45	20.56	20.26	20.55	2419901
2017-04-24	20.80	20.86	20.40	20.75	3560765
2017-04-25	20.88	21.11	20.72	20.96	6549679
2017-04-26	21.23	21.83	21.17	21.81	7469809
2017-04-27	21.65	22.25	21.32	22.18	5973003
2017-04-28	22.12	22.18	21.75	21.95	4940141
2017-05-01	22.03	22.57	22.00	22.45	3436161
2017-05-02	22.45	22.55	22.26	22.30	4312945
2017-05-03	22.25	22.56	22.13	22.48	2836755
2017-05-04	23.40	23.50	22.19	22.52	6029571
2017-05-05	22.24	22.69	21.91	22.34	5626260
2017-05-08	21.28	21.52	21.15	21.46	15139577
2017-05-09	21.42	22.08	21.42	22.05	5910805
2017-05-10	22.04	22.27	21.75	22.22	5542523
2017-05-11	22.13	22.16	21.55	21.57	5869488
2017-05-12	21.81	22.43	21.81	22.08	6310597
2017-05-15	22.19	22.25	21.85	22.15	4257521
2017-05-16	22.35	22.94	22.26	22.68	10346044
2017-05-17	22.24	22.25	21.17	21.26	15230892
2017-05-18	21.04	21.45	20.81	20.99	10641703
2017-05-19	21.22	21.66	20.88	21.10	8530326
2017-05-22	22.00	22.19	21.43	22.04	3790117
2017-05-23	22.57	22.69	21.91	21.94	3565411
2017-05-24	22.29	22.29	21.93	21.95	3153994
2017-05-25	22.03	22.11	21.97	22.00	2146109
2017-05-26	21.99	22.17	21.78	21.95	3135307
2017-05-30	22.00	22.09	21.81	21.90	2086672
2017-05-31	22.08	22.61	21.93	22.58	9220960
2017-06-01	22.82	23.56	22.67	22.70	7375109
2017-06-02	22.85	22.85	22.39	22.45	4657325
2017-06-05	22.44	22.72	22.24	22.52	3007039
2017-06-06	22.68	22.86	22.47	22.72	2854132
2017-06-07	22.90	23.07	22.64	23.00	2848531
2017-06-08	22.95	23.46	22.90	23.41	3809355
2017-06-09	23.33	23.48	22.53	22.53	5259962
2017-06-12	22.55	22.90	22.13	22.84	3526777
2017-06-13	23.34	23.80	23.11	23.74	4001062
2017-06-14	23.91	23.94	22.90	23.14	3439332
2017-06-15	22.77	23.00	22.52	22.89	2918915
2017-06-16	23.06	23.45	22.50	22.70	3411958
2017-06-19	22.97	23.50	22.97	23.44	2797094
2017-06-20	23.08	23.37	22.80	23.25	2041310
2017-06-21	23.17	23.81	22.97	23.79	2510502
2017-06-22	23.56	23.70	23.33	23.34	1341149
2017-06-23	23.32	23.59	23.15	23.53	1959919
2017-06-26	23.87	23.87	22.80	23.00	2720784
2017-06-27	22.95	23.09	22.53	22.71	3154617
2017-06-28	22.65	22.89	22.37	22.46	2856446
2017-06-29	22.40	22.68	22.09	22.22	2384398
2017-06-30	22.14	22.65	22.10	22.45	3885042
2017-07-03	21.85	21.95	21.40	21.45	2571045
2017-07-05	21.50	21.77	21.42	21.67	2953727
2017-07-06	21.60	21.88	21.41	21.46	1964235
2017-07-07	21.65	21.77	21.52	21.68	1552083
2017-07-10	21.67	21.84	21.39	21.75	3138361
2017-07-11	21.73	21.95	21.44	21.77	2419486
2017-07-12	21.85	22.12	21.74	21.74	4173968
2017-07-13	21.84	22.18	21.60	21.65	2847109
2017-07-14	21.00	21.25	20.37	21.20	5439114
2017-07-17	21.19	21.31	20.84	21.15	6198777
2017-07-18	21.16	21.94	21.12	21.82	3041338
2017-07-19	21.93	22.21	21.90	22.03	2486173
2017-07-20	21.75	21.86	21.39	21.46	3367533
2017-07-21	21.48	21.95	21.46	21.76	1784519
2017-07-24	21.77	22.25	21.77	22.14	2568242
2017-07-25	22.19	22.25	21.54	21.68	3045456
2017-07-26	21.15	21.46	20.89	21.32	4007846
2017-07-27	20.85	21.58	20.68	20.89	4402674
2017-07-28	20.85	21.11	20.25	20.32	3092507
2017-07-31	20.58	20.83	20.18	20.20	3464097
2017-08-01	20.50	20.62	20.17	20.19	2717441
2017-08-02	20.16	20.33	19.56	19.91	4035294
2017-08-03	19.89	20.16	19.65	20.04	2309949
2017-08-04	19.94	20.31	19.78	20.24	2109487
2017-08-07	20.37	20.86	20.31	20.85	6215516
2017-08-08	20.92	20.94	20.63	20.80	5988326
2017-08-09	20.74	21.10	20.55	20.72	3133304
2017-08-10	20.56	20.72	20.16	20.26	4898875
2017-08-11	20.10	20.46	20.00	20.10	3143112
2017-08-14	20.33	21.11	20.33	21.01	3612172
2017-08-15	21.30	21.58	20.99	21.51	5055620
2017-08-16	21.72	21.72	21.19	21.31	4302792
2017-08-17	21.19	21.44	20.97	21.03	2147408
2017-08-18	21.04	21.12	20.62	20.64	1760836
2017-08-21	20.56	20.84	20.42	20.81	2015350
2017-08-22	21.04	21.21	20.76	20.92	2376346
2017-08-23	20.31	20.91	19.99	20.90	3961244
2017-08-24	20.86	21.23	20.81	21.21	3331401
2017-08-25	21.20	21.20	20.68	20.85	3793531
2017-08-28	20.87	20.87	20.30	20.41	2915704
2017-08-29	20.32	21.00	20.23	20.97	2009599
2017-08-30	21.14	21.17	20.83	21.11	2315950
2017-08-31	21.16	21.95	21.16	21.95	4090861
2017-09-01	22.30	22.52	21.95	22.20	3197070
2017-09-05	21.98	22.23	21.76	22.20	2524045
2017-09-06	22.22	22.69	22.11	22.66	3528289
2017-09-07	22.67	23.01	22.66	22.94	3462578
2017-09-08	22.82	23.07	22.81	22.84	2244014
2017-09-11	22.93	23.25	22.81	23.21	2886792
2017-09-12	23.14	23.19	22.82	22.84	1757808
2017-09-13	22.90	23.07	22.55	22.74	1953915
2017-09-14	22.67	22.80	22.54	22.60	1410506
2017-09-15	22.64	22.66	22.30	22.60	3011302
2017-09-18	23.01	23.20	22.79	23.01	2778080
2017-09-19	23.50	23.87	23.27	23.78	3724741
2017-09-20	24.51	24.51	23.53	23.78	4412518
2017-09-21	23.72	23.76	23.31	23.49	1432289
2017-09-22	23.38	23.71	23.38	23.53	1456156
2017-09-25	23.23	23.29	22.67	22.68	2899112
2017-09-26	22.88	23.28	22.82	23.13	1923219
2017-09-27	23.38	24.20	23.28	23.85	3135108
2017-09-28	23.84	24.05	23.43	23.46	1632674
2017-09-29	23.75	24.25	23.50	24.12	2625978
2017-10-02	23.96	24.39	23.84	24.10	3266170
2017-10-03	24.10	24.38	24.00	24.20	2378135
2017-10-04	24.25	24.34	23.97	24.15	1368505
2017-10-05	24.20	24.57	23.88	23.98	2703265
2017-10-06	23.50	23.78	23.37	23.57	2170513
2017-10-09	23.21	24.07	23.12	23.88	2713086
2017-10-10	24.00	24.24	23.91	24.20	2623063
2017-10-11	24.00	24.44	24.00	24.37	4316849
2017-10-12	24.50	24.54	23.98	24.06	3277363
2017-10-13	24.11	24.20	23.60	23.70	2667384
2017-10-16	24.29	24.30	23.68	23.71	1907355
2017-10-17	23.63	23.70	23.14	23.28	2849506
2017-10-18	23.28	23.38	23.13	23.28	1830397
2017-10-19	23.00	23.22	22.77	23.18	2233112
2017-10-20	23.42	24.14	23.42	23.91	5603367
2017-10-23	23.86	24.07	23.70	23.78	1109831
2017-10-24	23.91	23.91	23.55	23.58	916884
2017-10-25	23.47	23.88	22.99	23.04	2720677
2017-10-26	23.45	23.50	22.65	23.30	2166645
2017-10-27	23.37	23.47	22.90	23.28	1578626
2017-10-30	23.17	23.69	23.04	23.64	2814356
2017-10-31	24.21	25.32	24.01	25.28	6951128
2017-11-01	25.97	26.53	25.42	26.52	6853244
2017-11-02	25.55	26.04	24.05	25.54	7239529
2017-11-03	25.84	26.02	25.54	25.91	3184832
2017-11-06	25.92	26.54	25.69	25.85	3370818
2017-11-07	26.11	26.25	24.98	25.01	3225623
2017-11-08	24.99	25.63	24.90	25.22	2499500
2017-11-09	25.03	25.36	24.92	25.23	1392121
2017-11-10	25.14	25.58	25.07	25.20	1524085
2017-11-13	25.00	25.40	24.96	25.13	1204915
2017-11-14	24.64	24.99	24.51	24.64	1958746
2017-11-15	24.41	24.98	24.07	24.91	1542765
2017-11-16	24.91	25.35	24.90	25.19	1248384
2017-11-17	25.13	25.50	25.13	25.45	2290247
2017-11-20	25.93	26.49	25.65	26.18	3298098
2017-11-21	26.23	26.46	25.85	26.31	2806796
2017-11-22	26.49	26.76	26.21	26.57	2040387
2017-11-24	26.60	26.67	26.37	26.50	1362076
2017-11-27	26.45	26.49	26.14	26.19	1451291
2017-11-28	26.38	26.72	26.21	26.26	2522073
2017-11-29	26.24	26.26	25.47	25.85	1631063
2017-11-30	25.88	26.34	25.25	26.11	2888991
2017-12-01	26.37	27.47	26.08	26.56	4793772
2017-12-04	26.69	26.83	25.30	25.48	3100357
2017-12-05	25.35	25.93	25.01	25.57	3937970
2017-12-06	25.49	25.67	24.93	25.12	2995242
2017-12-07	25.30	25.98	25.21	25.86	2659345
2017-12-08	26.10	26.31	25.76	25.85	1830154
2017-12-11	26.32	26.50	25.92	26.37	2737715
2017-12-12	26.16	26.35	25.74	26.12	2028870
2017-12-13	26.06	26.42	25.85	25.86	3513703
2017-12-14	25.54	26.70	25.54	26.54	3353190
2017-12-15	26.59	27.10	26.13	27.05	2602821
2017-12-18	27.18	27.53	26.96	27.46	2098343
2017-12-19	28.30	28.74	28.06	28.24	3433201
2017-12-20	28.24	28.53	27.91	28.47	2137296
2017-12-21	28.57	29.05	28.22	28.58	1722783
2017-12-22	28.37	28.78	28.31	28.46	1195251
2017-12-26	28.45	28.70	28.31	28.66	1190793
2017-12-27	29.11	29.50	29.00	29.23	1878511
2017-12-28	29.52	29.60	29.04	29.19	1832813
2017-12-29	29.10	29.17	28.84	29.04	2269313
2018-01-02	28.18	28.80	27.99	28.20	5200319
2018-01-03	28.30	28.63	27.06	27.51	4645461
2018-01-04	27.50	27.93	27.35	27.57	4962602
2018-01-05	27.75	27.89	27.51	27.75	2933625
2018-01-08	28.03	28.05	27.26	27.48	2066553
2018-01-09	27.68	28.03	27.54	27.70	1722770
2018-01-10	27.47	27.68	27.22	27.60	1522497
2018-01-11	27.51	27.60	27.12	27.22	3991773
2018-01-12	27.21	27.22	26.69	27.01	7147774
2018-01-16	27.67	28.13	27.65	27.89	6026130
2018-01-17	28.10	28.87	27.90	28.76	3581397
2018-01-18	28.63	29.31	28.46	29.18	2652534
2018-01-19	29.27	29.30	28.85	29.17	2710081
2018-01-22	29.45	30.21	29.39	29.54	3589999
2018-01-23	29.79	29.86	28.78	28.85	3032098
2018-01-24	28.76	28.92	28.35	28.51	2692740
2018-01-25	28.78	29.22	28.04	28.69	2717917
2018-01-26	28.69	28.75	28.08	28.47	2844036
2018-01-29	28.25	28.80	27.98	28.40	3621474
2018-01-30	28.10	29.10	27.94	29.05	3548187
2018-01-31	29.10	29.91	29.10	29.78	5333372
2018-02-01	29.98	30.49	29.70	30.06	4044584
2018-02-02	29.54	29.69	28.80	28.83	2249292
2018-02-05	28.77	29.54	28.53	28.58	2907021
2018-02-06	27.65	28.75	27.50	28.53	2020917
2018-02-07	28.45	28.85	28.17	28.20	3141080
2018-02-08	28.75	29.25	27.04	27.12	4632846
2018-02-09	27.00	27.17	24.96	26.35	7574283
2018-02-12	26.50	27.08	26.38	26.82	2555255
2018-02-13	26.86	27.20	26.54	27.11	2678627
2018-02-14	26.93	28.20	26.93	28.08	2262895
2018-02-15	28.40	29.04	28.29	28.83	2379862
2018-02-16	28.57	28.86	28.14	28.14	1534788
2018-02-20	27.73	28.30	27.52	28.13	1665854
2018-02-21	28.13	28.97	28.03	28.50	1296651
2018-02-22	28.65	28.75	27.50	27.63	1445653
2018-02-23	28.00	28.40	27.85	28.27	707685
2018-02-26	28.47	28.53	27.89	28.00	1084186
2018-02-27	28.07	28.07	27.31	27.52	1160953
2018-02-28	27.38	27.82	27.36	27.45	1619222
2018-03-01	27.45	27.66	26.64	26.88	1842020
2018-03-02	26.60	26.73	25.75	26.50	2164930
2018-03-05	26.18	26.50	25.65	26.36	1770480
2018-03-06	26.50	27.16	26.33	27.01	2166167
2018-03-07	26.71	27.47	26.70	27.15	1489022
2018-03-08	27.75	28.70	27.72	28.61	2882658
2018-03-09	28.89	29.14	28.39	28.48	1977417
2018-03-12	28.28	28.87	28.04	28.82	1462574
2018-03-13	28.82	29.02	27.58	27.78	2394352
2018-03-14	27.69	28.01	27.36	27.44	1713645
2018-03-15	27.55	28.08	27.47	27.84	1226153
2018-03-16	27.68	27.80	27.40	27.45	1135068
2018-03-19	27.30	27.45	26.88	27.18	1224784
2018-03-20	27.28	28.15	27.27	27.85	1591814
2018-03-21	28.00	28.13	27.59	27.97	2915904
2018-03-22	27.69	27.90	27.45	27.60	2215215
2018-03-23	27.47	27.78	27.05	27.13	2918392
2018-03-26	27.39	28.26	27.39	28.22	1777873
2018-03-27	28.24	29.40	28.24	28.71	4909751
2018-03-28	28.65	28.73	27.91	28.14	2762054
2018-03-29	28.35	29.08	28.21	28.98	2745495
2018-04-02	29.26	29.68	28.09	28.21	2592257
2018-04-03	28.75	28.97	27.99	28.34	2485716
2018-04-04	27.67	28.21	27.60	28.17	1743183
2018-04-05	28.40	29.07	28.17	28.82	2215942
2018-04-06	28.66	28.85	28.15	28.37	1589989
2018-04-09	28.40	29.20	28.36	28.73	1520146
2018-04-10	29.32	30.00	29.22	29.43	3208596
2018-04-11	29.22	29.43	29.16	29.31	1586017
2018-04-12	29.30	31.34	29.30	31.16	5220587
2018-04-13	31.38	31.80	30.66	30.89	2339849
2018-04-16	30.89	31.61	30.63	31.59	2238886
2018-04-17	31.87	32.04	31.26	31.40	3090514
2018-04-18	31.35	31.99	31.33	31.71	3401338
2018-04-19	31.63	31.77	31.20	31.37	2225680
2018-04-20	31.21	31.67	30.97	31.41	1553387
2018-04-23	31.38	32.06	31.15	31.95	1310650
2018-04-24	32.18	32.53	31.47	31.63	4055809
2018-04-25	31.63	31.63	30.84	31.00	3091824
2018-04-26	31.20	31.57	30.38	30.66	2651579
2018-04-27	30.76	30.84	30.23	30.51	1448223
2018-04-30	30.62	31.66	30.61	31.21	3031332
2018-05-01	31.80	32.33	31.70	32.25	2822993
2018-05-02	32.21	32.71	31.85	31.96	3149264
2018-05-03	32.00	32.59	31.26	31.90	3077724
2018-05-04	31.77	32.82	31.71	32.62	2466136
2018-05-07	32.64	32.95	32.37	32.75	1653939
2018-05-08	32.65	32.75	31.35	31.43	2501073
2018-05-09	31.50	31.76	31.37	31.68	2727547
2018-05-10	31.78	32.54	31.75	32.14	1895577
2018-05-11	32.02	32.02	31.16	31.42	1916473
2018-05-14	31.33	31.50	30.92	31.23	2273524
2018-05-15	31.13	31.41	30.33	31.11	2217336
2018-05-16	30.98	31.20	30.45	31.11	1706938
2018-05-17	31.09	31.68	31.01	31.12	2042649
2018-05-18	31.03	31.10	30.51	30.71	2184323
2018-05-21	31.41	31.72	31.17	31.49	2540161
2018-05-22	31.50	31.72	31.19	31.58	2004382
2018-05-23	31.49	32.62	31.29	32.59	2726028
2018-05-24	32.45	32.93	32.00	32.63	2737470
2018-05-25	32.63	32.64	32.29	32.46	1279918
2018-05-29	32.12	32.46	31.54	31.79	2258135
2018-05-30	31.95	32.48	31.79	32.28	1411136
2018-05-31	32.25	32.66	32.10	32.66	2904895
2018-06-01	31.71	32.38	31.53	32.31	2457733
2018-06-04	32.39	32.48	31.78	31.92	3247224
2018-06-05	31.65	31.76	30.43	30.46	4950753
2018-06-06	30.65	30.68	29.57	30.48	6221550
2018-06-07	30.35	30.44	29.16	29.37	3886717
2018-06-08	29.34	29.82	29.16	29.65	3393099
2018-06-11	30.45	30.76	30.04	30.36	3612096
2018-06-12	30.70	31.18	30.48	30.51	2081051
2018-06-13	30.49	30.51	29.56	29.91	1999555
2018-06-14	29.90	30.03	29.57	29.80	1989708
2018-06-15	29.55	29.78	29.13	29.70	2062867
2018-06-18	29.50	30.03	29.42	29.75	1593064
2018-06-19	29.05	29.90	29.05	29.24	2862853
2018-06-20	29.99	30.47	29.81	30.15	3169151
2018-06-21	30.15	30.15	29.61	29.65	1567759
2018-06-22	29.78	30.08	29.55	29.91	2192338
2018-06-25	29.56	29.70	28.14	28.19	3532386
2018-06-26	28.24	28.59	28.06	28.35	1733088
2018-06-27	28.31	28.55	27.59	27.62	2182248
2018-06-28	27.50	28.04	27.20	27.97	3260729
2018-06-29	29.09	29.30	27.98	28.00	2173840
2018-07-02	27.09	27.15	24.52	25.03	8018253
2018-07-03	24.91	25.38	24.81	24.96	2169167
2018-07-05	24.92	25.34	24.66	24.97	3192739
2018-07-06	25.07	25.08	24.48	24.84	2975904
2018-07-09	25.50	25.94	25.24	25.49	3828835
2018-07-10	25.78	26.16	25.47	25.63	6028288
2018-07-11	25.20	25.42	24.79	24.86	1993015
2018-07-12	25.25	25.44	25.09	25.11	2685861
2018-07-13	25.20	25.42	24.87	24.91	2340204
2018-07-16	24.90	25.44	24.64	25.25	6297876
2018-07-17	25.16	25.16	24.30	24.63	3234876
2018-07-18	24.60	24.70	24.04	24.51	4411914
2018-07-19	24.36	24.41	23.71	24.03	3292720
2018-07-20	24.06	24.48	23.86	24.35	4990694
2018-07-23	24.42	24.42	23.38	24.07	8320622
2018-07-24	25.60	26.65	24.52	24.97	8312487
2018-07-25	25.50	26.12	25.04	25.95	6914073
2018-07-26	25.39	25.56	24.65	24.86	4187276
2018-07-27	24.98	25.27	24.18	24.26	3292545
2018-07-30	24.16	24.65	23.91	24.13	2141160
2018-07-31	24.17	26.20	24.12	25.86	6183926
2018-08-01	25.76	25.85	24.65	25.07	4228165
2018-08-02	24.99	25.00	23.72	23.97	4318650
2018-08-03	23.89	24.73	23.63	23.65	3759886
2018-08-06	23.70	23.88	23.42	23.76	2545500
2018-08-07	24.00	24.36	23.80	23.93	2813626
2018-08-08	23.94	24.05	23.20	23.22	3905221
2018-08-09	23.31	23.53	23.02	23.22	2695161
2018-08-10	23.05	23.13	22.57	22.58	3022667
2018-08-13	22.27	23.24	20.46	22.87	3052112
2018-08-14	22.82	22.89	22.23	22.30	3432098
2018-08-15	22.10	22.10	20.91	21.15	5550557
2018-08-16	21.33	21.79	21.30	21.53	4170388
2018-08-17	21.62	22.19	21.50	22.10	2483805
2018-08-20	22.21	22.49	22.10	22.39	2366488
2018-08-21	22.61	23.52	22.47	23.23	4203094
2018-08-22	23.28	23.81	23.25	23.72	6038713
2018-08-23	23.55	23.61	23.12	23.50	3484879
2018-08-24	23.41	23.76	23.33	23.51	2403623
2018-08-27	23.94	24.23	23.86	24.03	3258408
2018-08-28	24.05	24.31	23.88	24.02	2309533
2018-08-29	24.12	24.33	23.95	24.17	1759247
2018-08-30	24.09	24.19	23.74	23.95	3374849
2018-08-31	23.84	24.09	23.72	23.88	2961500
2018-09-04	23.88	23.97	23.44	23.56	3757166
2018-09-05	23.16	23.37	22.76	23.05	3902578
2018-09-06	22.65	22.98	20.92	21.04	7313396
2018-09-07	20.85	21.25	20.70	21.14	2665229
2018-09-10	21.13	21.14	20.18	20.29	5995412
2018-09-11	19.27	20.12	19.10	19.92	7355503
2018-09-12	19.61	20.10	19.24	20.05	6112277
2018-09-13	20.26	20.72	19.94	20.57	5572618
2018-09-14	21.17	21.20	20.78	20.84	5925028
2018-09-17	20.73	21.24	20.70	20.86	6750205
2018-09-18	20.91	21.35	20.62	21.31	3737040
2018-09-19	21.40	21.82	21.32	21.67	3188935
2018-09-20	21.75	22.14	21.65	22.12	3551977
2018-09-21	22.18	22.42	22.02	22.07	3399579
2018-09-24	21.72	21.89	21.14	21.22	4020376
2018-09-25	21.22	21.51	21.06	21.46	3062002
2018-09-26	21.39	21.64	20.81	21.40	4218831
2018-09-27	21.03	21.08	20.67	20.70	4076958
2018-09-28	20.64	21.59	20.50	21.15	5061643
2018-10-01	20.92	21.53	20.47	21.38	6731172
2018-10-02	21.09	21.59	20.93	21.38	5850520
2018-10-03	21.59	22.26	21.41	22.00	3399275
2018-10-04	22.00	22.00	20.99	21.27	2613698
2018-10-05	21.21	21.31	19.50	19.82	6677695
2018-10-08	19.51	19.54	18.96	19.14	4349607
2018-10-09	19.12	19.24	18.72	18.94	5489880
2018-10-10	18.94	18.94	17.89	18.18	6305038
2018-10-11	18.05	18.53	17.98	18.20	5407775
2018-10-12	18.88	19.09	18.61	18.84	3410157
2018-10-15	18.49	18.75	18.17	18.40	3049862
2018-10-16	18.80	18.80	18.24	18.53	3222797
2018-10-17	18.59	18.77	18.11	18.46	4416230
2018-10-18	18.30	18.50	17.98	18.05	2188439
2018-10-19	18.25	18.35	17.67	17.78	2183164
2018-10-22	18.02	18.08	17.74	17.75	2846442
2018-10-23	17.30	17.34	16.79	17.22	3719936
2018-10-24	17.16	17.24	16.71	16.85	2927668
2018-10-25	16.90	17.43	16.82	17.37	2273867
2018-10-26	16.96	17.09	16.22	16.54	3053597
2018-10-29	16.73	16.83	15.71	16.01	2536808
2018-10-30	15.92	16.65	15.62	16.61	3101141
2018-10-31	17.17	17.50	16.43	16.63	3277587
2018-11-01	16.82	19.09	16.82	18.70	6025715
2018-11-02	19.17	19.62	18.65	18.72	4181017
2018-11-05	18.66	18.71	17.74	17.99	2461270
2018-11-06	17.96	18.24	17.76	17.84	2443050
2018-11-07	18.11	18.22	17.44	18.17	3086691
2018-11-08	16.46	16.65	15.33	16.14	7245167
2018-11-09	15.81	16.07	15.59	15.60	4995386
2018-11-12	15.50	16.09	15.48	15.52	5169934
2018-11-13	15.90	16.38	15.72	15.96	9543890
2018-11-14	16.07	16.96	16.02	16.47	6006110
2018-11-15	16.48	17.22	16.48	17.13	4884127
2018-11-16	16.89	17.08	16.51	16.92	2609460
2018-11-19	16.95	17.18	16.19	16.34	3733254
2018-11-20	15.85	15.93	15.40	15.70	3082149
2018-11-21	16.00	16.88	16.00	16.80	3056156
2018-11-23	16.72	17.48	16.72	16.97	2501382
2018-11-26	17.41	18.20	17.30	18.19	3816056
2018-11-27	18.07	18.34	17.93	18.24	3224952
2018-11-28	18.40	18.59	17.84	18.36	2293120
2018-11-29	18.22	18.46	17.77	18.12	3687487
2018-11-30	18.04	18.24	17.71	18.07	3237142
2018-12-03	19.49	19.71	19.19	19.39	5110501
2018-12-04	19.19	19.24	18.03	18.60	3508363
2018-12-06	17.92	18.20	17.37	17.96	4699806
2018-12-07	17.94	18.05	16.86	17.04	2276833
2018-12-10	17.08	17.71	16.95	17.03	2569679
2018-12-11	17.34	18.27	17.34	17.35	3542638
2018-12-12	17.70	18.70	17.65	18.47	4418830
2018-12-13	18.63	18.76	17.89	17.98	2614280
2018-12-14	17.72	18.03	17.56	17.58	2195838
2018-12-17	17.48	18.02	17.38	17.55	4255884
2018-12-18	17.61	17.82	17.42	17.43	2502669
2018-12-19	17.50	17.95	17.14	17.30	3889329
2018-12-20	16.89	17.58	16.61	16.81	4426915
2018-12-21	16.88	17.33	16.70	16.70	3872760
2018-12-24	16.50	17.57	16.50	17.22	1993650
2018-12-26	17.32	18.18	16.89	18.16	2234527
2018-12-27	17.78	17.92	17.01	17.65	2101350
2018-12-28	17.83	17.97	17.37	17.52	2462896
2018-12-31	17.73	18.11	17.32	17.62	1771699
2019-01-02	17.27	18.66	16.95	18.63	2848167
2019-01-03	18.45	18.61	18.04	18.09	2340087
2019-01-04	18.51	19.55	18.49	19.34	3573504
2019-01-07	19.21	19.21	18.67	18.81	2396358
2019-01-08	19.05	19.90	18.81	19.70	2881314
2019-01-09	19.85	20.50	19.61	20.45	3837532
2019-01-10	20.26	20.32	19.63	19.81	2386168
2019-01-11	19.64	19.78	19.32	19.75	1543521
2019-01-14	19.33	19.50	18.83	19.31	2487468
2019-01-15	19.42	20.26	19.42	19.95	2292299
2019-01-16	20.10	20.63	20.06	20.42	2432708
2019-01-17	20.04	20.69	20.04	20.51	2681715
2019-01-18	20.67	21.40	20.59	21.20	3706946
2019-01-22	20.99	21.00	20.18	20.95	2463278
2019-01-23	21.13	21.29	20.71	20.72	2262247
2019-01-24	20.79	21.71	20.70	21.27	2888964
2019-01-25	21.45	21.90	21.40	21.64	2045714
2019-01-28	21.40	21.70	21.15	21.24	1239762
2019-01-29	21.23	21.34	20.91	21.00	1245615
2019-01-30	21.26	21.71	21.10	21.71	1615152
2019-01-31	21.89	22.18	21.50	21.58	2362639
2019-02-01	21.68	22.30	21.50	22.15	2634516
2019-02-04	22.15	22.29	21.70	22.05	2460612
2019-02-05	22.08	22.43	21.98	22.36	2214306
2019-02-06	22.50	22.99	22.37	22.53	2332956
2019-02-07	22.41	22.52	21.82	22.25	1879094
2019-02-08	22.12	22.45	21.63	21.94	1940243
2019-02-11	22.07	22.27	21.70	22.18	2510286
2019-02-12	22.25	22.58	21.85	21.93	2280286
2019-02-13	22.11	22.16	21.92	22.04	2331900
2019-02-14	21.66	21.70	21.13	21.40	5333115
2019-02-15	21.25	21.77	20.98	21.74	4355662
2019-02-19	22.99	23.48	22.16	22.19	4065942
2019-02-20	22.50	23.55	22.46	23.40	7893435
2019-02-21	23.00	23.83	22.92	23.59	5578383
2019-02-22	23.78	24.18	23.63	23.72	3052363
2019-02-25	24.05	24.08	22.83	22.87	2644225
2019-02-26	22.76	23.03	22.66	22.80	2406723
2019-02-27	22.71	22.89	22.58	22.69	1106475
2019-02-28	22.66	23.25	22.63	23.04	2816678
2019-03-01	23.14	23.49	22.82	23.10	2764009
2019-03-04	23.13	23.14	22.54	22.70	2069902
2019-03-05	22.71	22.87	22.50	22.61	2944784
2019-03-06	22.98	23.48	22.93	23.12	2818758
2019-03-07	23.03	23.10	22.43	22.67	2338862
2019-03-08	22.26	22.43	22.04	22.41	4048568
2019-03-11	22.58	23.26	22.49	22.94	2097365
2019-03-12	23.03	23.05	22.51	22.77	1380826
2019-03-13	22.77	23.00	22.54	22.66	1976540
2019-03-14	22.61	22.84	22.15	22.38	2758178
2019-03-15	22.60	22.89	22.58	22.67	1874934
2019-03-18	22.80	22.90	22.43	22.81	2818861
2019-03-19	22.83	23.23	22.70	22.92	2275618
2019-03-20	22.65	23.00	22.25	22.46	2363834
2019-03-21	22.36	22.73	22.31	22.51	2770103
2019-03-22	22.25	22.31	21.56	21.62	4239517
2019-03-25	21.53	21.76	21.17	21.55	1631264
2019-03-26	21.54	21.94	21.54	21.85	1579766
2019-03-27	21.89	21.99	21.48	21.76	1435210
2019-03-28	21.78	22.21	21.75	22.03	1633290
2019-03-29	22.20	22.61	22.09	22.59	1513160
2019-04-01	23.12	24.57	23.00	24.43	4399629
2019-04-02	24.46	25.11	24.29	25.01	3866121
2019-04-03	25.10	25.27	24.88	25.26	3641004
2019-04-04	25.12	25.20	24.75	25.11	2116962
2019-04-05	25.12	25.24	24.90	25.10	2027554
2019-04-08	25.12	25.44	24.99	25.30	3644930
2019-04-09	25.23	25.45	24.79	25.20	3950569
2019-04-10	25.36	25.84	25.19	25.44	3770690
2019-04-11	25.25	25.40	24.96	25.33	3056050
2019-04-12	25.43	25.72	25.32	25.66	2755229
2019-04-15	25.60	25.68	25.26	25.67	1279403
2019-04-16	25.69	25.96	25.58	25.91	1432942
2019-04-17	26.00	26.50	25.90	26.42	2097284
2019-04-18	26.60	26.60	25.71	25.79	1243070
2019-04-22	25.47	25.69	25.17	25.58	3107462
2019-04-23	25.74	26.02	25.51	25.89	2011058
2019-04-24	25.85	25.96	25.58	25.85	3346114
2019-04-25	25.77	26.27	25.73	26.20	2478267
2019-04-26	26.19	26.63	26.01	26.62	1561928
2019-04-29	26.76	26.97	26.43	26.60	2465201
2019-04-30	26.35	26.51	24.98	25.10	2553346
2019-05-01	25.32	25.67	25.00	25.08	1145406
2019-05-02	24.95	25.59	24.88	25.25	1930692
2019-05-03	25.49	25.74	25.16	25.33	1328514
2019-05-06	23.92	24.67	23.92	24.55	2439989
2019-05-07	24.59	24.59	23.56	23.75	2361146
2019-05-08	23.64	24.30	23.44	23.58	2203013
2019-05-09	23.26	23.26	22.41	22.45	4246620
2019-05-10	22.40	22.55	22.05	22.22	7365121
2019-05-13	21.63	21.71	20.99	21.33	4468859
2019-05-14	21.48	21.78	21.28	21.47	2245637
2019-05-15	21.27	21.77	21.05	21.55	1508906
2019-05-16	21.78	21.81	21.25	21.39	1557488
2019-05-17	21.10	21.18	20.38	20.49	5316044
2019-05-20	20.28	20.50	19.86	20.14	3033369
2019-05-21	20.35	20.67	20.27	20.48	4476384
2019-05-22	20.08	20.63	20.08	20.60	4259178
2019-05-23	20.20	20.65	20.13	20.64	3474619
2019-05-24	20.78	20.95	20.51	20.55	1912300
2019-05-28	20.71	21.14	20.56	21.00	6245156
2019-05-29	21.03	21.14	20.67	20.92	2436525
2019-05-30	20.92	20.93	19.62	19.75	3004915
2019-05-31	19.51	19.73	19.21	19.30	2272579
2019-06-03	19.21	19.28	18.68	18.81	3033525
2019-06-04	18.91	19.52	18.91	19.42	2547684
2019-06-05	19.52	19.60	18.69	19.15	2098040
2019-06-06	19.17	19.48	19.04	19.36	1884113
2019-06-07	19.46	19.67	19.10	19.37	1240690
2019-06-10	19.82	20.42	19.65	19.98	2017892
2019-06-11	20.25	20.64	20.17	20.37	2202113
2019-06-12	20.20	20.35	19.90	20.21	1023608
2019-06-13	20.24	20.75	20.24	20.45	2524450
2019-06-14	20.40	20.40	19.81	20.04	862392
2019-06-17	20.14	20.14	19.78	19.89	847904
2019-06-18	20.02	21.31	20.02	21.04	2693723
2019-06-19	21.11	21.47	21.05	21.41	2118186
2019-06-20	22.11	22.49	21.59	21.64	1999219
2019-06-21	21.43	21.85	21.31	21.62	1576673
2019-06-24	21.73	21.73	21.35	21.41	1280717
2019-06-25	21.31	21.51	21.23	21.37	1429754
2019-06-26	21.57	21.78	21.44	21.53	1482626
2019-06-27	21.70	21.93	21.56	21.86	1411071
2019-06-28	22.00	22.12	21.55	21.72	1084798
2019-07-01	22.66	23.45	22.66	22.83	2982288
2019-07-02	22.80	23.51	22.75	23.48	1973579
2019-07-03	23.44	23.59	23.16	23.32	759317
2019-07-05	23.00	23.55	23.00	23.53	1097615
2019-07-08	23.76	23.76	23.40	23.50	1567408
2019-07-09	23.32	23.90	23.18	23.59	1815885
2019-07-10	23.80	23.97	23.54	23.58	2056298
2019-07-11	23.58	24.02	23.57	23.85	1892127
2019-07-12	23.85	23.91	23.67	23.75	784541
2019-07-15	23.88	24.48	23.82	24.46	1594681
2019-07-16	24.62	24.84	24.48	24.60	1152430
2019-07-17	24.68	24.68	24.18	24.27	646358
2019-07-18	24.15	24.49	24.00	24.46	1128377
2019-07-19	24.64	24.77	24.40	24.42	864472
2019-07-22	24.45	24.71	24.45	24.70	1455833
2019-07-23	24.61	24.91	24.29	24.84	2121822
2019-07-24	24.97	25.23	24.56	25.00	2150547
2019-07-25	24.90	25.49	24.32	24.51	2160954
2019-07-26	24.81	24.98	23.86	23.96	2897890
2019-07-29	23.96	24.02	23.33	23.70	1911490
2019-07-30	23.81	23.83	23.39	23.71	1925781
2019-07-31	23.72	23.72	22.33	22.47	2817519
2019-08-01	22.37	23.08	21.72	21.79	2826934
2019-08-02	21.38	21.45	20.71	20.95	3385067
2019-08-05	20.00	20.27	19.47	19.57	4097724
2019-08-06	20.34	20.44	19.90	20.43	4203826
2019-08-07	20.09	20.23	19.76	19.91	1543488
2019-08-08	20.01	20.37	19.71	20.33	1602210
2019-08-09	20.05	20.23	19.83	20.15	1226246
2019-08-12	19.90	20.14	19.77	19.91	1443979
2019-08-13	19.80	20.54	19.80	19.91	3185116
2019-08-14	19.50	19.50	18.86	19.03	2962398
2019-08-15	19.15	19.53	18.97	19.23	1908552
2019-08-16	19.41	20.13	19.41	20.04	1893792
2019-08-19	20.79	21.09	20.69	20.71	1821700
2019-08-20	20.76	20.93	20.37	20.87	1058260
2019-08-21	20.92	21.19	20.64	20.73	905298
2019-08-22	20.73	20.98	20.34	20.41	2282950
2019-08-23	20.18	20.22	19.36	19.67	1559826
2019-08-26	19.80	19.98	19.71	19.86	1836045
2019-08-27	20.05	20.47	19.98	20.31	1769297
2019-08-28	20.21	20.51	20.09	20.47	1185602
2019-08-29	20.55	20.90	20.52	20.81	1215852
2019-08-30	20.98	21.17	20.71	20.80	820870
2019-09-03	20.30	20.30	19.91	20.06	1422303
2019-09-04	20.76	21.00	20.57	20.88	2923397
2019-09-05	21.09	21.26	20.94	20.96	1749086
2019-09-06	21.01	21.34	20.94	20.95	1263906
2019-09-09	21.08	21.51	21.07	21.50	658676
2019-09-10	21.84	21.84	21.35	21.44	815007
2019-09-11	21.54	21.75	21.18	21.46	702840
2019-09-12	21.50	21.80	21.27	21.29	975964
2019-09-13	21.57	21.85	21.42	21.69	2253409
2019-09-16	21.40	21.61	21.26	21.57	2003089
2019-09-17	21.29	21.48	21.17	21.41	1343719
2019-09-18	21.51	21.81	21.08	21.38	1240661
2019-09-19	21.39	21.48	21.01	21.14	1089636
2019-09-20	21.27	21.32	20.62	20.80	1189943
2019-09-23	20.55	20.89	20.38	20.60	791429
2019-09-24	20.80	20.96	20.23	20.34	860932
2019-09-25	20.31	20.55	19.97	20.53	755310
2019-09-26	20.51	20.55	19.99	20.25	1487146
2019-09-27	20.31	20.86	19.05	19.15	2863606
2019-09-30	19.53	19.59	19.06	19.41	1940536
2019-10-01	19.46	19.82	19.16	19.56	2195037
2019-10-02	19.52	19.71	19.21	19.65	1300736
2019-10-03	19.65	19.75	19.35	19.59	2850534
2019-10-04	19.44	19.54	19.26	19.43	1205577
2019-10-07	19.45	19.84	19.20	19.62	1175941
2019-10-08	19.28	19.31	18.84	18.96	1051901
2019-10-09	19.14	19.51	19.10	19.46	867641
2019-10-10	19.43	19.92	19.35	19.49	1504672
2019-10-11	19.76	20.52	19.76	20.30	1701728
2019-10-14	20.34	20.45	20.19	20.29	804866
2019-10-15	20.31	20.65	20.27	20.59	1589723
2019-10-16	20.71	20.80	20.48	20.72	1286603
2019-10-17	20.63	21.04	20.58	20.62	1367585
2019-10-18	20.49	20.64	20.25	20.29	923069
2019-10-21	20.83	21.10	20.56	20.79	1302982
2019-10-22	20.83	21.15	20.66	20.85	923978
2019-10-23	20.91	21.39	20.82	21.35	1852445
2019-10-24	21.41	22.22	21.41	22.20	1784119
2019-10-25	22.21	22.69	22.01	22.44	1087566
2019-10-28	22.44	22.75	22.43	22.52	904126
2019-10-29	22.49	22.58	22.17	22.40	1494887
2019-10-30	23.07	23.07	21.25	21.96	2397182
2019-10-31	21.84	22.00	21.30	21.54	1703322
2019-11-01	21.72	22.32	21.61	22.18	1902525
2019-11-04	22.51	22.76	22.12	22.68	1361460
2019-11-05	22.77	22.97	22.21	22.33	1514863
2019-11-06	22.31	22.36	21.48	21.76	1717133
2019-11-07	21.97	22.31	21.87	22.05	933945
2019-11-08	21.84	22.22	21.75	22.19	799914
2019-11-11	21.77	21.77	21.39	21.65	1524677
2019-11-12	21.59	21.80	21.38	21.55	1442414
2019-11-13	21.14	21.63	21.11	21.45	630068
2019-11-14	21.42	21.62	21.19	21.46	933358
2019-11-15	21.64	21.96	21.51	21.86	1190324
2019-11-18	21.86	22.31	21.64	22.26	1216106
2019-11-19	22.20	22.33	21.78	21.89	1231141
2019-11-20	21.70	21.94	21.47	21.70	948672
2019-11-21	21.70	21.98	21.40	21.47	743793
2019-11-22	21.48	21.85	21.48	21.66	792511
2019-11-25	21.82	22.32	21.76	22.14	1195781
2019-11-26	22.14	22.18	21.65	21.65	1696653
2019-11-27	21.87	22.01	21.50	21.91	1392883
2019-11-29	21.45	21.59	21.21	21.28	1215298
2019-12-02	21.32	21.90	21.27	21.56	2188377
2019-12-03	21.18	21.20	20.58	20.83	1411072
2019-12-04	21.09	21.40	20.90	20.90	2018299
2019-12-05	21.17	21.27	20.83	21.03	1781926
2019-12-06	21.26	21.45	21.26	21.38	842183
2019-12-09	21.18	21.38	21.02	21.14	820985
2019-12-10	21.14	21.14	20.81	20.90	1722080
2019-12-11	21.00	21.28	20.91	21.26	1314225
2019-12-12	21.50	22.99	21.50	22.83	5197082
2019-12-13	23.09	23.79	22.78	23.58	4173252
2019-12-16	23.64	23.93	23.30	23.33	2587964
2019-12-17	23.36	23.48	23.12	23.21	1503065
2019-12-18	23.76	24.35	23.54	24.09	2562649
2019-12-19	24.09	24.59	23.95	24.33	2305327
2019-12-20	24.40	24.43	24.02	24.10	1331109
2019-12-23	24.12	24.43	24.08	24.20	810273
2019-12-24	24.20	24.33	24.11	24.20	238648
2019-12-26	24.34	24.63	24.22	24.47	825378
2019-12-27	24.64	24.68	24.29	24.37	975128
2019-12-30	24.37	24.55	24.07	24.37	676766
2019-12-31	24.27	24.38	24.08	24.17	1280414
2020-01-02	25.05	25.22	24.76	25.13	1985354
2020-01-03	24.58	24.85	24.51	24.66	735989
2020-01-06	24.24	24.39	23.81	23.91	2047688
2020-01-07	23.95	24.05	23.77	23.90	786414
2020-01-08	23.97	24.08	23.47	23.51	1881613
2020-01-09	23.82	23.91	23.20	23.23	1182200
2020-01-10	23.35	23.35	22.89	22.97	1541681
2020-01-13	23.05	24.23	23.05	23.84	2714143
2020-01-14	23.76	23.89	23.61	23.80	1950159
2020-01-15	23.68	23.81	23.50	23.60	1305622
2020-01-16	23.78	24.22	23.63	24.22	1515607
2020-01-17	24.40	25.08	24.32	25.02	2868015
2020-01-21	22.91	23.51	22.56	22.62	6381867
2020-01-22	23.00	23.05	22.26	22.32	2852155
2020-01-23	21.00	21.86	20.52	21.21	8757657
2020-01-24	21.29	21.41	20.38	21.24	5260540
2020-01-27	18.92	20.68	18.86	20.12	10255767
2020-01-28	20.00	20.51	19.78	20.18	6873435
2020-01-29	20.25	20.42	20.05	20.09	3039915
2020-01-30	19.97	20.69	19.82	20.65	4731029
2020-01-31	20.40	20.46	20.03	20.17	2296607
2020-02-03	20.43	20.65	20.13	20.23	2787817
2020-02-04	20.53	21.03	20.20	20.71	4327803
2020-02-05	21.39	21.54	20.32	20.63	3579258
2020-02-06	21.49	21.49	20.82	21.16	5259526
2020-02-07	20.85	20.96	20.14	20.26	3517222
2020-02-10	20.45	21.24	20.17	21.24	2541730
2020-02-11	21.32	21.68	21.08	21.34	2565927
2020-02-12	21.85	22.66	21.85	22.55	3818644
2020-02-13	21.98	22.32	21.82	22.10	4366944
2020-02-14	22.16	22.25	21.39	21.40	2462088
2020-02-18	21.55	22.50	21.22	21.36	2405409
2020-02-19	21.50	21.86	21.47	21.68	2308762
2020-02-20	21.38	21.45	20.54	20.91	4322794
2020-02-21	20.77	20.89	20.30	20.36	3557145
2020-02-24	19.51	20.05	19.24	19.53	3795558
2020-02-25	19.99	19.99	18.54	18.65	4396222
2020-02-26	19.07	19.44	18.17	18.30	4079377
2020-02-27	17.89	18.51	17.56	17.98	4196634
2020-02-28	17.50	17.92	17.13	17.34	5441947
2020-03-02	17.50	17.68	16.82	17.14	4901929
2020-03-03	17.32	17.47	16.49	16.74	3675448
2020-03-04	16.98	17.45	16.81	17.43	3490495
2020-03-05	17.00	17.14	16.59	16.68	3086437
2020-03-06	16.22	17.28	16.20	16.73	2817141
2020-03-09	15.80	16.04	14.96	15.04	3413250
2020-03-10	15.81	16.51	15.53	16.47	3287163
2020-03-11	15.77	15.95	15.10	15.45	2744491
2020-03-12	14.21	15.20	14.01	14.36	5501814
2020-03-13	15.51	16.04	14.70	16.02	4942530
2020-03-16	12.60	15.38	12.60	14.20	6511669
2020-03-17	14.36	14.91	13.52	13.89	5905821
2020-03-18	12.87	14.19	12.36	13.00	4651025
2020-03-19	12.24	14.19	11.34	12.82	5054310
2020-03-20	12.96	14.33	12.96	13.46	4165852
2020-03-23	13.54	13.54	11.83	12.61	3692594
2020-03-24	13.97	14.78	13.69	13.86	3450889
2020-03-25	14.76	14.82	13.48	14.44	4940320
2020-03-26	14.25	15.55	12.95	13.44	6940414
2020-03-27	12.72	12.95	11.93	12.26	3691876
2020-03-30	12.14	12.72	11.59	12.47	3176273
2020-03-31	12.60	13.09	12.29	12.40	4843098
2020-04-01	11.80	12.22	11.60	11.82	2588272
2020-04-02	11.98	12.09	11.40	11.60	3045023
2020-04-03	11.39	11.64	10.81	11.00	5172133
2020-04-06	11.88	12.34	11.56	12.30	3703767
2020-04-07	13.25	13.37	11.79	12.32	4419955
2020-04-08	12.27	12.83	12.04	12.81	3046500
2020-04-09	13.20	13.90	13.20	13.60	3715020
2020-04-13	13.56	13.56	12.83	13.17	1749981
2020-04-14	13.65	13.81	13.17	13.50	4014685
2020-04-15	12.94	13.74	12.83	13.59	2281409
2020-04-16	13.65	14.88	13.39	14.62	6755556
2020-04-17	15.10	15.36	14.90	15.00	4264468
2020-04-20	14.65	14.95	14.20	14.23	2125960
2020-04-21	14.08	14.26	13.59	14.02	1624224
2020-04-22	14.45	14.68	14.12	14.45	2284508
2020-04-23	15.18	15.58	15.00	15.30	3315071
2020-04-24	15.16	15.46	14.88	15.11	2026390
2020-04-27	15.62	16.34	15.40	15.78	2178130
2020-04-28	16.40	16.60	14.65	15.02	4715895
2020-04-29	15.60	16.65	15.40	16.60	5465451
2020-04-30	16.10	16.51	15.58	15.82	4547477
2020-05-01	15.74	15.74	14.97	15.07	2280690
2020-05-04	14.75	15.24	14.42	14.97	4281315
2020-05-05	15.53	15.80	15.02	15.10	1827891
2020-05-06	15.03	15.45	14.96	15.32	2191159
2020-05-07	15.67	16.04	15.48	15.59	2105605
2020-05-08	16.20	16.88	16.03	16.74	3698468
2020-05-11	16.06	16.66	16.01	16.30	1591596
2020-05-12	16.67	16.67	15.56	15.58	2255944
2020-05-13	15.87	15.87	14.70	14.92	3355317
2020-05-14	14.70	15.54	14.45	15.36	3373408
2020-05-15	15.18	15.77	15.05	15.14	1709587
2020-05-18	15.87	15.95	14.90	15.54	4760824
2020-05-19	15.74	15.89	15.38	15.48	3032737
2020-05-20	15.80	16.60	15.74	16.31	4121419
2020-05-21	15.80	16.12	14.82	15.06	5225899
2020-05-22	14.90	14.99	14.18	14.31	3624688
2020-05-26	15.27	15.81	14.96	15.64	4009341
2020-05-27	15.73	16.22	15.68	16.10	3683889
2020-05-28	15.92	16.17	15.52	16.01	2440781
2020-05-29	16.04	16.15	15.62	16.03	3554704
2020-06-01	16.30	16.57	16.14	16.49	2962036
2020-06-02	16.16	16.45	15.95	16.23	3605256
2020-06-03	16.54	17.62	16.41	17.62	4011575
2020-06-04	17.80	18.86	17.74	18.81	5679794
2020-06-05	19.58	19.78	18.71	18.75	4657192
2020-06-08	19.31	19.37	18.54	18.82	2187023
2020-06-09	18.74	18.83	18.35	18.44	1834477
2020-06-10	18.75	18.76	17.75	18.12	2271286
2020-06-11	16.88	17.69	16.64	17.17	2273469
2020-06-12	18.00	18.00	17.43	17.80	2045938
2020-06-15	16.71	17.57	16.53	17.28	1774718
2020-06-16	18.00	18.00	16.67	16.92	2924077
2020-06-17	16.84	17.12	16.54	16.81	1929903
2020-06-18	16.70	17.21	16.54	16.80	1027622
2020-06-19	17.06	17.23	16.21	16.44	2497073
2020-06-22	16.48	16.48	15.94	16.29	2010349
2020-06-23	16.39	16.90	16.39	16.67	2115689
2020-06-24	16.23	16.48	15.60	15.84	2752280
2020-06-25	15.47	15.55	15.16	15.43	3218699
2020-06-26	15.63	15.64	15.08	15.15	1475379
2020-06-29	15.15	15.45	14.90	15.41	1815180
2020-06-30	15.30	15.58	14.95	15.52	2856655
2020-07-01	15.58	15.87	15.39	15.59	2294604
2020-07-02	16.04	16.84	15.68	16.58	3238782
2020-07-06	16.99	17.42	16.66	16.82	2507947
2020-07-07	16.33	16.64	15.81	15.82	1791191
2020-07-08	16.13	16.13	15.57	15.75	3615251
2020-07-09	15.57	15.62	14.72	15.22	4734690
2020-07-10	15.25	15.62	14.91	15.61	2277342
2020-07-13	16.05	18.54	15.59	18.14	11074574
2020-07-14	16.77	17.47	16.63	17.00	5197125
2020-07-15	17.50	18.28	17.45	17.89	3629715
2020-07-16	17.43	17.72	17.10	17.44	1758843
2020-07-17	17.70	17.72	17.05	17.11	1389524
2020-07-20	17.05	17.16	16.64	16.92	2353592
2020-07-21	16.99	17.26	16.62	16.64	3287830
2020-07-22	16.73	16.83	15.81	15.87	2111601
2020-07-23	15.99	15.99	15.40	15.50	1930627
2020-07-24	15.39	15.50	15.06	15.25	1251477
2020-07-27	15.35	15.74	15.00	15.41	4923131
2020-07-28	15.28	16.32	15.28	16.04	4237201
2020-07-29	16.01	16.49	15.96	15.99	2471208
2020-07-30	16.76	16.98	16.31	16.63	3438917
2020-07-31	16.53	16.68	16.04	16.46	1878882
2020-08-03	16.49	17.60	16.30	17.08	3374879
2020-08-04	16.91	17.27	16.72	16.85	2697366
2020-08-05	17.06	17.37	16.75	16.86	2334930
2020-08-06	16.61	17.99	16.61	17.92	3984471
2020-08-07	17.40	17.94	17.24	17.37	3009974
2020-08-10	18.17	19.45	18.15	19.30	6576681
2020-08-11	19.78	20.64	19.21	19.98	11907639
2020-08-12	20.06	20.29	19.74	19.90	3785450
2020-08-13	20.12	20.49	19.76	19.82	2676254
2020-08-14	19.68	19.80	19.38	19.49	2442332
2020-08-17	19.77	19.77	19.10	19.50	1553462
2020-08-18	19.47	19.62	19.21	19.23	1418226
2020-08-19	19.18	19.35	18.80	19.02	2600511
2020-08-20	19.15	20.17	18.85	19.56	5327731
2020-08-21	19.50	20.35	19.00	19.18	3468529
2020-08-24	19.17	19.69	18.74	19.31	2737006
2020-08-25	19.52	19.59	19.04	19.53	1249768
2020-08-26	19.41	19.70	19.10	19.55	2131013
2020-08-27	19.38	19.67	18.96	19.05	3519558
2020-08-28	19.38	20.29	19.20	19.90	4020519
2020-08-31	19.41	19.98	19.36	19.52	3029859
2020-09-01	19.40	19.56	18.74	18.78	2959968
2020-09-02	18.71	19.81	18.68	19.69	3965268
2020-09-03	19.59	19.82	18.75	19.20	3233232
2020-09-04	19.24	19.53	18.57	19.04	2284651
2020-09-08	18.64	18.83	18.42	18.46	1663392
2020-09-09	18.31	18.58	18.02	18.38	2970059
2020-09-10	18.40	19.55	18.40	18.74	3599400
2020-09-11	19.11	19.11	18.40	18.70	4454078
2020-09-14	19.03	19.44	18.73	19.40	3463243
2020-09-15	19.70	19.94	19.39	19.66	2892994
2020-09-16	19.59	19.60	18.58	18.65	4680845
2020-09-17	18.38	18.60	17.99	18.09	3508028
2020-09-18	18.08	18.35	17.88	18.10	2143328
2020-09-21	16.92	17.20	16.21	16.33	4373211
2020-09-22	16.52	16.92	16.34	16.56	4495570
2020-09-23	16.58	16.76	16.01	16.06	2477923
2020-09-24	15.70	16.68	15.70	16.57	3716305
2020-09-25	16.56	16.56	16.19	16.41	2519616
2020-09-28	16.63	16.82	16.42	16.59	1636242
2020-09-29	16.56	16.80	16.38	16.60	1985881
2020-09-30	16.66	16.93	16.56	16.65	1675448
2020-10-01	16.65	16.85	16.38	16.53	1194610
2020-10-02	16.26	16.80	16.24	16.78	3969782
2020-10-05	16.63	16.68	15.51	16.13	5751519
2020-10-06	16.15	16.90	16.12	16.34	4454357
2020-10-07	16.45	16.52	16.16	16.17	1807976
2020-10-08	16.32	16.32	15.75	15.86	2815210
2020-10-09	15.98	16.04	15.32	15.44	3829112
2020-10-12	15.61	15.85	15.34	15.64	3543499
2020-10-13	15.54	15.61	14.96	15.02	3695970
2020-10-14	15.04	15.05	14.55	14.91	3717477
2020-10-15	14.79	14.97	14.55	14.95	2114368
2020-10-16	15.15	15.15	14.86	14.93	1823278
2020-10-19	14.78	15.05	14.50	14.63	3775916
2020-10-20	14.60	15.14	14.57	14.94	3032350
2020-10-21	15.01	15.42	14.70	15.26	3543395
2020-10-22	15.81	16.32	15.74	15.89	4934023
2020-10-23	15.95	16.32	15.75	16.06	3067956
2020-10-26	15.80	16.10	15.62	15.91	2436093
2020-10-27	16.05	16.34	15.79	16.15	3696836
2020-10-28	15.81	15.93	15.50	15.61	2201268
2020-10-29	15.64	16.24	15.60	15.99	3000262
2020-10-30	15.69	16.32	15.69	16.12	3809221
2020-11-02	16.40	16.43	15.89	16.01	4651832
2020-11-03	16.09	16.44	16.02	16.33	1920657
2020-11-04	16.46	17.25	16.36	16.83	2920839
2020-11-05	16.88	17.38	16.35	16.46	4157325
2020-11-06	16.30	16.66	16.10	16.20	2410969
2020-11-09	18.20	19.96	18.20	18.89	8124446
2020-11-10	19.13	19.13	17.90	18.10	3553338
2020-11-11	18.12	18.14	17.31	17.55	3316480
2020-11-12	17.25	17.51	17.06	17.12	3670121
2020-11-13	17.32	18.46	17.30	18.06	3735077
2020-11-16	18.60	18.87	18.33	18.52	2637285
2020-11-17	18.53	18.53	18.09	18.42	1991407
2020-11-18	18.32	19.02	18.19	18.45	2196202
2020-11-19	18.59	18.98	18.46	18.77	1216422
2020-11-20	18.75	19.07	18.55	18.78	2200424
2020-11-23	18.79	18.79	18.20	18.26	1421435
2020-11-24	18.87	19.24	18.54	19.09	4068134
2020-11-25	19.16	19.18	18.39	18.46	1274888
2020-11-27	18.50	18.85	18.47	18.49	918712
2020-11-30	18.29	18.37	17.86	18.13	2394909
2020-12-01	18.30	18.44	18.10	18.19	1187387
2020-12-02	18.05	18.32	17.88	18.21	1265496
2020-12-03	18.41	19.33	18.34	18.89	3562888
2020-12-04	19.08	19.76	18.88	19.66	2592444
2020-12-07	19.41	19.54	19.30	19.39	2711776
2020-12-08	19.11	19.55	19.02	19.32	1765173
2020-12-09	19.49	19.50	18.90	18.96	1676769
2020-12-10	18.87	19.11	18.67	18.91	1229012
2020-12-11	18.82	19.05	18.17	18.36	2239140
2020-12-14	18.38	18.42	17.93	18.00	2095972
2020-12-15	18.10	18.44	17.97	18.43	2451911
2020-12-16	18.46	18.46	18.22	18.33	1204332
2020-12-17	18.50	18.88	18.48	18.72	1805745
2020-12-18	18.81	19.08	18.70	18.97	1672472
2020-12-21	18.38	18.60	18.24	18.49	1466532
2020-12-22	18.33	18.46	18.21	18.27	606831
2020-12-23	18.37	18.79	18.32	18.56	801817
2020-12-24	18.62	18.71	18.49	18.55	278216
2020-12-28	18.68	19.05	18.51	18.85	1078718
2020-12-29	18.96	19.16	18.63	18.69	977230
2020-12-30	18.72	19.02	18.42	18.52	1456600
2020-12-31	18.56	18.73	18.33	18.55	1233403
2021-01-04	18.67	18.78	17.75	17.94	2864571
2021-01-05	17.92	18.79	17.92	18.75	1935347
2021-01-06	18.80	19.08	18.49	18.53	1647726
2021-01-07	18.42	18.66	18.31	18.53	1160412
2021-01-08	18.50	18.75	18.22	18.51	1515151
2021-01-11	18.38	18.38	17.80	18.02	3073486
2021-01-12	17.96	18.18	17.81	17.85	1242787
2021-01-13	17.76	17.88	16.98	17.11	2627000
2021-01-14	17.20	17.33	16.68	16.89	2372030
2021-01-15	16.75	16.80	16.41	16.43	2466322
2021-01-19	16.40	16.70	16.02	16.25	2302824
2021-01-20	16.43	16.82	16.36	16.56	2170203
2021-01-21	16.78	16.91	16.42	16.88	2895989
2021-01-22	16.52	16.60	16.15	16.36	3315413
2021-01-25	16.28	16.42	15.80	16.14	2407552
2021-01-26	16.21	16.31	15.97	16.19	1363708
2021-01-27	16.11	16.11	15.49	15.49	2090327
2021-01-28	15.40	16.12	15.28	15.95	3266275
2021-01-29	15.94	16.24	15.73	15.99	3181230
2021-02-01	16.00	16.22	15.67	15.79	2243995
2021-02-02	16.01	16.47	15.71	16.33	2152374
2021-02-03	16.37	16.72	16.29	16.48	2426101
2021-02-04	16.56	16.81	16.36	16.67	1577999
2021-02-05	16.93	17.48	16.88	17.37	7021775
2021-02-08	17.56	17.85	17.17	17.53	2866791
2021-02-09	17.60	17.60	17.27	17.42	1971290
2021-02-10	17.56	17.89	17.44	17.63	1830716
2021-02-11	17.60	17.81	17.59	17.66	803711
2021-02-12	17.65	17.91	17.58	17.80	987797
2021-02-16	18.00	18.46	17.92	18.44	2005297
2021-02-17	18.22	18.66	18.21	18.59	2393629
2021-02-18	18.30	18.52	18.12	18.38	2152126
2021-02-19	18.71	18.78	18.18	18.68	3266154
2021-02-22	18.72	19.67	18.68	19.10	3707331
2021-02-23	20.00	20.60	19.30	20.44	6769355
2021-02-24	20.28	20.81	20.23	20.75	3351591
2021-02-25	20.88	22.19	20.58	20.95	4712573
2021-02-26	21.00	21.91	20.42	21.66	3930591
2021-03-01	22.00	22.00	21.37	21.86	2082444
2021-03-02	21.50	22.94	21.47	22.80	6453516
2021-03-03	23.34	23.65	22.93	23.37	4832999
2021-03-04	23.26	23.45	21.92	22.28	3687514
2021-03-05	22.20	22.46	21.46	21.91	4598431
2021-03-08	21.95	22.02	21.04	21.23	3630409
2021-03-09	21.44	21.46	20.98	21.17	1836543
2021-03-10	21.30	21.50	20.95	21.38	1810779
2021-03-11	21.58	21.86	21.25	21.32	2434639
2021-03-12	21.06	21.31	20.69	20.83	1723637
2021-03-15	21.00	22.19	21.00	21.76	3832368
2021-03-16	21.99	21.99	21.15	21.43	1576848
2021-03-17	21.47	21.86	20.91	21.33	2138678
2021-03-18	21.35	21.76	21.01	21.20	1996927
2021-03-19	21.18	21.40	20.79	21.08	1554638
2021-03-22	21.10	21.28	20.81	20.86	1126212
2021-03-23	20.69	20.83	20.10	20.40	2512051
2021-03-24	20.40	20.89	20.10	20.16	2443947
2021-03-25	19.78	20.30	19.46	20.22	1722186
2021-03-26	20.35	20.36	19.18	19.59	2382615
2021-03-29	19.59	19.74	19.44	19.56	934082
2021-03-30	19.48	20.14	19.48	20.04	1353175
2021-03-31	20.28	20.40	19.80	19.91	1735321
2021-04-01	20.00	20.48	19.98	20.28	1244803
2021-04-05	20.42	20.69	20.37	20.50	1340649
2021-04-06	20.36	21.40	20.36	21.21	2770522
2021-04-07	21.06	21.16	20.38	20.68	1657148
2021-04-08	20.65	20.72	20.38	20.52	1046043
2021-04-09	20.01	20.51	20.00	20.31	1015270
2021-04-12	20.08	20.17	19.66	19.95	1091497
2021-04-13	19.78	19.96	19.53	19.62	1255179
2021-04-14	19.56	19.99	19.42	19.52	1761872
2021-04-15	19.44	19.79	19.12	19.77	2362274
2021-04-16	19.79	20.00	19.28	19.36	1673849
2021-04-19	19.38	19.60	19.10	19.12	1372910
2021-04-20	19.19	19.37	18.65	18.78	3814627
2021-04-21	18.66	19.25	18.55	19.23	2911269
2021-04-22	18.74	19.18	18.57	18.73	3377397
2021-04-23	18.99	19.05	18.48	18.77	1600180
2021-04-26	19.02	19.02	18.71	18.82	1517751
2021-04-27	18.93	19.43	18.79	19.19	1791990
2021-04-28	19.26	19.91	18.82	19.84	3424923
2021-04-29	20.00	20.09	18.93	19.44	2745691
2021-04-30	19.28	19.44	19.02	19.29	4161997
2021-05-03	19.21	19.88	19.21	19.66	2812814
2021-05-04	19.66	19.80	18.65	18.87	3160506
2021-05-05	18.97	19.18	18.53	18.54	1927791
2021-05-06	18.36	18.49	17.82	18.39	4174364
2021-05-07	18.49	18.83	18.18	18.21	2459972
2021-05-10	18.49	18.84	18.23	18.50	3472896
2021-05-11	18.24	18.41	18.08	18.20	2401084
2021-05-12	18.07	18.39	17.57	17.61	2426303
2021-05-13	17.55	17.92	17.03	17.24	3481252
2021-05-14	17.34	17.74	17.11	17.64	3723703
2021-05-17	17.52	17.52	17.05	17.30	2934440
2021-05-18	17.42	17.85	17.32	17.35	2393254
2021-05-19	17.03	17.30	16.88	17.16	2041789
2021-05-20	17.19	17.32	16.99	17.28	1909511
2021-05-21	17.47	17.47	17.23	17.34	1858639
2021-05-24	17.11	17.43	17.04	17.13	6037413
2021-05-25	17.15	17.35	16.87	16.91	2183165
2021-05-26	17.07	17.53	17.07	17.37	2706865
2021-05-27	17.49	17.55	17.18	17.23	3318456
2021-05-28	17.30	17.34	17.08	17.19	2789120
2021-06-01	17.98	17.98	17.16	17.30	2914473
2021-06-02	17.57	17.73	17.27	17.45	3055931
2021-06-03	17.25	17.38	16.90	16.99	2069621
2021-06-04	17.08	17.27	17.05	17.07	2365191
2021-06-07	17.08	17.18	16.89	16.91	1966501
2021-06-08	17.02	17.05	16.77	16.99	2561377
2021-06-09	16.98	17.61	16.98	17.29	3682535
2021-06-10	17.30	17.36	17.06	17.26	1497352
2021-06-11	17.27	17.49	17.27	17.48	2338377
2021-06-14	17.56	17.69	16.74	16.75	1863389
2021-06-15	16.75	16.85	16.60	16.64	2005717
2021-06-16	16.62	16.96	16.59	16.86	2974953
2021-06-17	16.97	17.55	16.96	17.17	2519291
2021-06-18	17.03	17.40	16.83	17.32	4388391
2021-06-21	17.32	17.46	17.02	17.42	1274524
2021-06-22	17.27	17.27	16.87	17.05	1505943
2021-06-23	17.05	17.36	17.01	17.09	1421789
2021-06-24	17.10	17.34	16.97	17.02	1287687
2021-06-25	17.01	17.04	16.82	16.95	1305971
2021-06-28	16.90	16.92	16.36	16.57	2162391
2021-06-29	16.57	16.67	16.28	16.30	1565797
2021-06-30	16.56	16.96	16.36	16.57	4281230
2021-07-01	16.96	17.17	16.49	16.73	4652661
2021-07-02	16.67	16.88	16.56	16.82	3197180
2021-07-06	16.71	16.87	16.26	16.50	3054397
2021-07-07	16.55	16.58	15.86	16.05	4566548
2021-07-08	15.99	15.99	15.38	15.48	2446220
2021-07-09	15.89	16.15	15.68	16.12	3900054
2021-07-12	15.94	16.09	15.87	16.06	3926314
2021-07-13	16.06	16.14	15.76	15.89	2993518
2021-07-14	15.97	16.08	15.59	15.64	2047139
2021-07-15	15.44	15.77	15.40	15.64	2075578
2021-07-16	15.72	15.73	14.91	14.93	2395233
2021-07-19	14.57	14.68	14.28	14.41	5345777
2021-07-20	14.49	14.94	14.30	14.77	3961314
2021-07-21	14.84	15.25	14.80	15.19	2293528
2021-07-22	15.08	15.17	14.80	15.15	2216865
2021-07-23	15.16	15.16	14.46	14.48	3014805
2021-07-26	14.32	14.36	13.70	14.10	9152900
2021-07-27	13.91	13.96	12.90	13.55	9888221
2021-07-28	13.80	15.12	13.80	14.91	6337514
2021-07-29	14.89	15.02	14.10	14.14	3882791
2021-07-30	14.09	14.15	13.72	13.92	3271085
2021-08-02	13.96	14.27	13.51	13.56	3798258
2021-08-03	13.38	13.40	12.83	13.09	4656557
2021-08-04	12.97	13.46	12.68	12.77	3760011
2021-08-05	12.80	13.44	12.78	13.31	6792699
2021-08-06	13.51	13.73	12.92	13.16	9284710
2021-08-09	13.09	13.25	12.75	13.08	1937709
2021-08-10	13.05	13.20	12.88	13.04	3220754
2021-08-11	13.01	13.18	12.88	13.11	3090024
2021-08-12	13.03	13.04	12.59	12.77	7132298
2021-08-13	12.75	12.75	12.32	12.41	2392064
2021-08-16	12.30	12.42	12.03	12.08	2234372
2021-08-17	11.90	11.99	11.64	11.75	2548313
2021-08-18	11.87	11.92	11.45	11.55	2617459
2021-08-19	11.32	11.39	10.80	10.91	4942198
2021-08-20	10.94	11.11	10.80	10.84	3652129
2021-08-23	11.05	11.47	10.90	11.33	7554668
2021-08-24	11.89	12.74	11.89	12.55	8318486
2021-08-25	12.66	12.81	12.24	12.76	4221128
2021-08-26	12.59	13.14	12.56	12.70	3314877
2021-08-27	12.68	12.93	12.65	12.88	2130616
2021-08-30	12.88	13.19	12.59	13.09	2888483
2021-08-31	13.17	13.82	13.10	13.76	4725374
2021-09-01	14.07	14.29	13.78	13.82	3129876
2021-09-02	13.85	14.36	13.74	14.08	3146135
2021-09-03	14.05	14.23	13.74	13.81	2112325
2021-09-07	13.97	14.60	13.82	14.56	2936670
2021-09-08	14.51	14.65	14.05	14.43	2460271
2021-09-09	14.35	14.50	13.90	13.97	3553506
2021-09-10	13.99	14.09	13.06	13.08	4981639
2021-09-13	13.19	13.25	12.69	12.70	5438210
2021-09-14	11.68	12.03	11.55	11.95	10521536
2021-09-15	10.74	10.90	9.78	10.30	23998853
2021-09-16	10.13	10.29	9.80	10.20	9230937
2021-09-17	10.21	10.38	9.95	10.29	6508550
2021-09-20	9.96	10.37	9.87	10.35	6252750
2021-09-21	10.50	10.71	9.98	10.04	5615758
2021-09-22	10.08	10.46	10.08	10.29	5712568
2021-09-23	10.34	10.56	10.28	10.42	3937136
2021-09-24	10.36	10.53	9.93	9.95	4965678
2021-09-27	9.88	10.56	9.68	10.45	8323490
2021-09-28	10.37	10.50	9.97	9.99	3851053
2021-09-29	10.00	10.09	9.83	9.90	5126437
2021-09-30	10.16	10.33	9.99	10.24	4261781
2021-10-01	10.43	10.74	10.36	10.71	4537200
2021-10-04	10.60	10.64	9.97	10.02	4510760
2021-10-05	10.00	10.19	9.91	9.97	3423644
2021-10-06	9.81	10.05	9.64	9.98	3393416
2021-10-07	10.06	10.61	10.02	10.44	3607293
2021-10-08	10.47	10.86	10.36	10.81	3648453
2021-10-11	10.86	11.44	10.82	11.10	4899032
2021-10-12	11.04	11.55	10.95	11.05	4419811
2021-10-13	11.05	11.14	10.75	11.12	2276678
2021-10-14	11.17	11.21	10.83	10.97	3122969
2021-10-15	11.03	11.45	11.00	11.12	2616407
2021-10-18	11.13	11.32	10.99	11.09	2570335
2021-10-19	11.11	11.68	11.11	11.64	3182777
2021-10-20	11.63	11.69	11.34	11.45	1829003
2021-10-21	11.29	11.57	11.28	11.40	2041050
2021-10-22	11.33	11.47	11.05	11.17	2714535
2021-10-25	11.13	11.31	10.99	11.21	2580888
2021-10-26	11.26	11.59	11.15	11.16	2135478
2021-10-27	11.13	11.35	11.09	11.16	2458364
2021-10-28	11.16	11.26	10.56	11.13	2966502
2021-10-29	10.97	11.15	10.60	10.83	3349608
2021-11-01	10.88	11.45	10.80	11.42	3685268
2021-11-02	11.35	11.35	10.84	10.98	2928609
2021-11-03	11.04	11.19	10.70	11.06	1570340
2021-11-04	11.18	11.18	10.59	10.61	3115003
2021-11-05	11.04	11.57	11.00	11.47	4293118
2021-11-08	11.82	11.88	11.52	11.59	3446530
2021-11-09	11.85	11.85	11.16	11.45	2643066
2021-11-10	11.40	11.75	10.90	11.13	3341140
2021-11-11	11.16	11.75	11.16	11.68	2740839
2021-11-12	11.69	11.75	11.50	11.60	2517384
2021-11-15	11.56	12.19	11.50	12.14	3357572
2021-11-16	12.35	12.40	12.03	12.05	4669733
2021-11-17	11.96	12.15	11.31	11.51	1969350
2021-11-18	11.50	11.56	10.91	10.94	2420701
2021-11-19	10.86	11.20	10.80	10.94	2271512
2021-11-22	11.38	11.69	11.03	11.52	3172701
2021-11-23	11.28	11.39	10.84	11.04	3173125
2021-11-24	11.02	11.69	10.90	11.60	2539075
2021-11-26	10.98	10.98	9.95	10.40	6021053
2021-11-29	10.47	10.65	10.10	10.12	3379056
2021-11-30	10.00	10.00	9.41	9.76	6062630
2021-12-01	9.95	10.07	9.09	9.16	3640941
2021-12-02	9.26	9.69	9.18	9.57	3693100
2021-12-03	9.64	9.65	9.12	9.29	4047251
2021-12-06	9.52	10.24	9.19	9.94	3151579
2021-12-07	10.07	10.36	9.88	10.17	3481497
2021-12-08	10.17	10.96	10.03	10.74	3717187
2021-12-09	10.56	10.65	10.38	10.43	3710294
2021-12-10	10.45	10.45	10.18	10.22	1747602
2021-12-13	10.06	10.11	9.65	9.77	2394204
2021-12-14	9.75	9.91	9.57	9.59	2355041
2021-12-15	9.52	9.63	8.93	9.58	4727790
2021-12-16	9.69	9.99	9.22	9.24	3202205
2021-12-17	9.14	9.38	8.87	9.34	3660334
2021-12-20	9.01	9.25	8.88	9.01	2436083
2021-12-21	9.22	9.93	9.22	9.91	3282079
2021-12-22	9.84	9.97	9.59	9.79	2246878
2021-12-23	10.63	10.66	10.31	10.44	4071867
2021-12-27	10.32	10.50	10.13	10.45	2388682
2021-12-28	10.38	10.60	10.15	10.24	2120612
2021-12-29	10.08	10.10	9.80	9.86	2311139
2021-12-30	9.78	10.47	9.73	10.19	2619750
2021-12-31	10.10	10.40	10.02	10.18	3027286
2022-01-03	10.43	10.82	10.28	10.73	3510385
2022-01-04	10.86	10.86	10.36	10.45	3743204
2022-01-05	10.44	10.50	9.66	9.73	2825153
2022-01-06	9.81	10.09	9.59	9.76	2780775
2022-01-07	9.70	10.05	9.70	9.71	2340103
2022-01-10	9.65	9.81	9.07	9.08	4696879
2022-01-11	9.05	9.75	8.99	9.56	5506128
2022-01-12	9.70	10.11	9.47	9.92	3624494
2022-01-13	9.91	10.06	9.49	9.52	3168306
2022-01-14	10.47	11.18	10.30	11.10	17031799
2022-01-18	10.84	11.21	10.80	10.88	7957894
2022-01-19	10.98	11.33	10.85	11.08	4832267
2022-01-20	11.53	11.81	11.29	11.30	4614747
2022-01-21	11.24	11.44	10.85	11.16	5753864
2022-01-24	10.78	11.05	10.24	11.03	5205044
2022-01-25	10.71	11.01	10.48	10.84	2814971
2022-01-26	11.05	11.13	10.36	10.46	3564795
2022-01-27	10.52	10.52	9.66	9.74	5657184
2022-01-28	9.73	10.01	9.49	9.96	3700252
2022-01-31	10.02	10.57	9.99	10.56	3589055
2022-02-01	10.75	10.93	10.31	10.85	2984961
2022-02-02	10.91	10.91	10.42	10.45	2062325
2022-02-03	10.33	10.54	10.05	10.07	2391939
2022-02-04	10.03	10.42	9.82	10.37	2547827
2022-02-07	10.33	10.68	10.14	10.44	2736818
2022-02-08	10.55	10.81	10.38	10.63	2483260
2022-02-09	10.81	11.12	10.77	10.98	3645868
2022-02-10	10.77	11.35	10.63	10.84	4744223
2022-02-11	10.84	11.31	10.42	10.61	3464937
2022-02-14	10.56	11.23	10.54	10.86	4221371
2022-02-15	11.09	11.49	11.00	11.44	4064402
2022-02-16	11.61	11.62	11.21	11.50	3594697
2022-02-17	11.33	11.59	11.27	11.40	3321281
2022-02-18	11.29	11.46	11.05	11.12	2769315
2022-02-22	10.87	10.92	10.34	10.47	3430901
2022-02-23	10.62	10.62	10.08	10.12	1923985
2022-02-24	9.65	10.14	9.47	10.10	3721444
2022-02-25	10.26	10.33	9.69	10.30	3578854
2022-02-28	10.10	10.14	9.71	10.02	4008564
2022-03-01	9.86	9.96	9.13	9.28	4322912
2022-03-02	9.81	10.80	9.68	10.13	6826011
2022-03-03	9.97	10.19	9.68	9.94	3273847
2022-03-04	9.75	9.88	9.15	9.41	3792684
2022-03-07	9.23	9.33	7.49	7.54	6558736
2022-03-08	7.58	8.04	7.14	7.81	6475352
2022-03-09	8.06	8.56	8.04	8.38	4000204
2022-03-10	8.08	8.38	7.90	7.95	5681556
2022-03-11	8.04	8.04	6.51	6.73	14104453
2022-03-14	6.35	6.67	6.00	6.09	7800819
2022-03-15	5.90	6.55	5.75	6.53	8143334
2022-03-16	7.32	7.90	7.21	7.84	6604717
2022-03-17	7.64	8.19	7.54	7.87	3490565
2022-03-18	7.73	8.64	7.67	8.32	5195110
2022-03-21	8.12	8.16	7.78	7.92	2851887
2022-03-22	7.96	8.54	7.96	8.38	4528873
2022-03-23	8.26	8.51	8.08	8.45	4396587
2022-03-24	8.85	8.85	8.14	8.56	3676775
2022-03-25	8.39	8.39	8.00	8.06	2374974
2022-03-28	8.00	8.24	7.77	7.86	4297072
2022-03-29	8.26	8.55	8.17	8.27	4185620
2022-03-30	8.15	8.51	8.01	8.09	2254107
2022-03-31	8.05	8.05	7.62	7.64	3287943
2022-04-01	7.99	8.29	7.83	8.08	4748998
2022-04-04	8.05	8.43	8.00	8.22	3319400
2022-04-05	8.15	8.19	7.51	7.64	3753139
2022-04-06	7.64	7.64	7.12	7.40	5814198
2022-04-07	7.25	7.26	6.76	7.00	4408940
2022-04-08	6.94	7.06	6.79	6.85	2474623
2022-04-11	6.73	7.00	6.60	6.69	2876186
2022-04-12	6.85	6.92	6.52	6.54	3612138
2022-04-13	6.50	6.99	6.45	6.83	3031398
2022-04-14	6.81	6.90	6.71	6.80	2691106
2022-04-18	6.66	6.72	6.43	6.58	3096302
2022-04-19	6.55	7.00	6.50	6.84	3584685
2022-04-20	6.79	6.91	6.66	6.71	2180163
2022-04-21	6.80	6.86	6.11	6.17	3298431
2022-04-22	6.19	6.37	6.00	6.07	3371392
2022-04-25	5.94	6.24	5.83	6.19	4242116
2022-04-26	6.15	6.24	5.74	5.86	5306299
2022-04-27	5.91	6.03	5.64	5.72	4750807
2022-04-28	5.87	5.90	5.45	5.78	4167697
2022-04-29	6.11	6.27	5.70	5.72	4274224
2022-05-02	5.72	5.85	5.56	5.77	4459405
2022-05-03	5.78	5.94	5.53	5.73	5202148
2022-05-04	5.70	5.77	5.14	5.68	5857917
2022-05-05	5.76	5.81	5.12	5.19	3822885
2022-05-06	5.18	5.25	4.83	5.02	5592244
2022-05-09	4.75	4.95	4.47	4.55	6737383
2022-05-10	4.65	4.78	4.35	4.58	6593546
2022-05-11	4.63	4.79	4.45	4.48	6091197
2022-05-12	4.28	4.69	4.06	4.67	10235807
2022-05-13	4.84	5.46	4.84	5.37	7317266
2022-05-16	5.24	5.52	5.21	5.23	5341117
2022-05-17	5.39	5.62	5.32	5.49	7532329
2022-05-18	5.43	5.54	5.24	5.34	5888318
2022-05-19	5.33	5.62	5.30	5.44	5544265
2022-05-20	5.54	5.62	5.28	5.46	5779695
2022-05-23	5.46	5.47	5.25	5.33	5287844
2022-05-24	5.20	5.21	4.61	4.78	5776438
2022-05-25	4.81	4.94	4.65	4.75	3806578
2022-05-26	4.75	5.27	4.75	5.18	4535166
2022-05-27	5.18	5.41	5.02	5.30	5533147
2022-05-31	5.50	5.74	5.35	5.64	31335770
2022-06-01	5.75	5.96	5.44	5.53	4675143
2022-06-02	5.53	5.80	5.53	5.70	2874870
2022-06-03	5.58	5.63	5.36	5.46	2451148
2022-06-06	5.77	6.13	5.77	5.89	4816630
2022-06-07	5.79	5.92	5.72	5.85	2250604
2022-06-08	5.90	6.40	5.86	6.30	6345494
2022-06-09	6.10	6.17	5.83	6.09	3963321
2022-06-10	5.81	5.92	5.60	5.70	3585168
2022-06-13	5.45	5.50	5.26	5.39	4627438
2022-06-14	5.50	5.77	5.38	5.65	4167461
2022-06-15	5.65	5.93	5.65	5.83	3274492
2022-06-16	5.58	5.63	5.26	5.35	3380282
2022-06-17	5.47	5.57	5.34	5.38	3230842
2022-06-21	5.52	5.70	5.44	5.45	3300195
2022-06-22	5.33	5.68	5.30	5.68	2908929
2022-06-23	5.68	5.69	5.46	5.65	3139942
2022-06-24	5.79	6.20	5.79	6.11	2882585
2022-06-27	6.20	6.24	5.84	5.87	2477076
2022-06-28	6.48	6.67	6.15	6.17	5720755
2022-06-29	6.24	6.26	6.05	6.18	2576756
2022-06-30	6.04	6.04	5.75	5.75	3737461
2022-07-01	5.74	6.04	5.71	6.02	2506454
2022-07-05	5.87	6.00	5.72	5.89	2582342
2022-07-06	5.82	5.90	5.30	5.42	4121570
2022-07-07	5.51	5.77	5.50	5.62	3590286
2022-07-08	5.52	5.75	5.51	5.60	3319118
2022-07-11	5.16	5.25	4.83	5.06	5127316
2022-07-12	4.99	5.14	4.90	5.05	3222304
2022-07-13	4.98	5.13	4.87	4.99	2409804
2022-07-14	4.89	5.03	4.80	4.81	9146931
2022-07-15	4.70	4.91	4.70	4.85	3723215
2022-07-18	4.99	5.26	4.91	4.92	5169039
2022-07-19	5.01	5.30	5.01	5.29	3015126
2022-07-20	5.50	5.79	5.43	5.73	4360554
2022-07-21	5.82	5.90	5.70	5.78	2803828
2022-07-22	5.75	5.85	5.57	5.63	2281103
2022-07-25	5.64	5.76	5.52	5.72	1341014
2022-07-26	5.75	5.75	5.62	5.70	1236505
2022-07-27	5.75	5.94	5.65	5.74	2083387
2022-07-28	5.70	5.78	5.40	5.44	1983336
2022-07-29	5.31	5.39	5.08	5.15	3364312
2022-08-01	5.13	5.25	4.92	5.10	3127529
2022-08-02	5.00	5.17	4.95	5.08	2227649
2022-08-03	5.08	5.19	5.06	5.12	1808241
2022-08-04	5.14	5.22	4.99	5.03	1463151
2022-08-05	5.05	5.36	4.96	5.33	2653161
2022-08-08	5.35	5.51	5.29	5.31	2022226
2022-08-09	5.27	5.28	5.08	5.17	1637666
2022-08-10	5.25	5.30	5.13	5.20	1638374
2022-08-11	5.37	5.54	5.16	5.24	2201242
2022-08-12	5.12	5.38	5.08	5.28	3311852
2022-08-15	5.23	5.70	5.19	5.60	6156178
2022-08-16	5.60	5.73	5.40	5.45	2450554
2022-08-17	5.38	5.65	5.35	5.53	3999179
2022-08-18	5.91	6.06	5.54	5.63	4936489
2022-08-19	5.61	5.80	5.30	5.36	3749319
2022-08-22	5.24	5.27	4.84	5.07	6937072
2022-08-23	5.07	5.21	5.03	5.04	2773592
2022-08-24	4.95	5.22	4.85	5.19	1464330
2022-08-25	5.34	6.07	5.33	5.77	9652894
2022-08-26	5.98	5.99	5.60	5.88	3988559
2022-08-29	5.89	6.25	5.81	6.08	3408804
2022-08-30	5.99	6.07	5.35	5.52	5721271
2022-08-31	5.64	5.83	5.50	5.76	3248153
2022-09-01	5.60	5.76	5.34	5.37	2623125
2022-09-02	5.42	5.42	4.95	5.12	3881338
2022-09-06	5.31	5.32	5.00	5.04	2320127
2022-09-07	5.01	5.23	4.99	5.22	1924395
2022-09-08	5.18	5.31	5.03	5.28	1959662
2022-09-09	5.41	5.60	5.30	5.50	2274796
2022-09-12	5.58	5.78	5.55	5.71	2314448
2022-09-13	5.67	5.87	5.36	5.49	4118356
2022-09-14	5.48	5.61	5.21	5.55	2539715
2022-09-15	5.59	6.13	5.55	5.83	4831270
2022-09-16	5.70	5.86	5.53	5.81	2592687
2022-09-19	5.81	5.87	5.69	5.82	1435682
2022-09-20	6.19	6.44	5.98	6.05	9959792
2022-09-21	6.05	6.13	5.57	5.60	4484448
2022-09-22	5.72	5.80	5.18	5.21	4507845
2022-09-23	5.06	5.39	4.97	5.30	3972677
2022-09-26	5.99	7.17	5.99	6.65	34741071
2022-09-27	6.74	6.88	6.39	6.39	10951044
2022-09-28	6.30	6.66	6.19	6.56	6324895
2022-09-29	6.44	6.66	6.32	6.55	5780002
2022-09-30	6.49	6.86	6.41	6.63	3875060
2022-10-03	6.65	7.11	6.62	6.94	4411205
2022-10-04	7.15	7.73	7.12	7.73	6024847
2022-10-05	7.60	7.85	7.39	7.54	3992425
2022-10-06	7.58	8.18	7.36	7.89	8372800
2022-10-07	7.77	8.14	7.71	8.09	7175308
2022-10-10	7.73	7.74	7.23	7.50	10135344
2022-10-11	7.40	7.51	6.95	7.23	10290774
2022-10-12	7.12	7.31	6.87	7.12	4345012
2022-10-13	6.84	7.15	6.61	6.65	5945301
2022-10-14	6.84	6.85	6.23	6.28	4063074
2022-10-17	6.44	6.47	6.06	6.25	6274288
2022-10-18	6.38	6.68	6.29	6.32	3298313
2022-10-19	6.09	6.32	5.43	5.55	8168860
2022-10-20	5.62	6.07	5.58	5.93	6524117
2022-10-21	5.86	6.23	5.84	6.18	4420556
2022-10-24	5.45	5.56	5.01	5.46	9301937
2022-10-25	5.53	5.64	4.98	5.01	8304423
2022-10-26	5.01	5.40	5.01	5.16	7507351
2022-10-27	5.09	5.23	4.83	4.87	5233832
2022-10-28	4.75	5.37	4.73	5.32	7541329
2022-10-31	5.59	5.59	5.29	5.47	5176893
2022-11-01	6.02	6.05	5.58	5.70	5122731
2022-11-02	5.66	6.20	5.48	6.01	5649665
2022-11-03	5.91	6.08	5.75	5.90	4664568
2022-11-04	6.55	6.63	6.21	6.43	4346900
2022-11-07	6.60	6.72	6.38	6.39	7004587
2022-11-08	6.36	6.55	6.14	6.40	3602833
2022-11-09	6.22	6.25	5.97	6.05	2890719
2022-11-10	6.28	6.57	6.23	6.57	5160189
2022-11-11	7.02	7.50	6.95	7.38	6068746
2022-11-14	7.50	7.69	7.26	7.36	4701366
2022-11-15	7.67	7.90	7.55	7.56	6849399
2022-11-16	7.46	7.71	7.18	7.42	2960374
2022-11-17	7.12	7.90	7.10	7.64	4464116
2022-11-18	7.61	7.70	7.27	7.43	3108380
2022-11-21	7.08	7.09	6.76	6.83	3506429
2022-11-22	6.76	6.79	6.55	6.67	3121215
2022-11-23	6.78	6.81	6.55	6.75	1753117
2022-11-25	6.81	6.95	6.58	6.59	3186931
2022-11-28	7.09	7.37	6.70	7.24	9129661
2022-11-29	7.52	8.09	7.47	7.95	8574677
2022-11-30	8.10	8.56	7.96	8.53	9986982
2022-12-01	8.38	8.79	8.30	8.75	4705219
2022-12-02	8.72	9.11	8.57	9.00	5727911
2022-12-05	9.50	9.65	9.12	9.53	11147776
2022-12-06	9.65	10.07	9.60	10.06	8220846
2022-12-07	9.65	10.40	9.45	10.40	11878895
2022-12-08	11.00	12.05	11.00	11.60	21929550
2022-12-09	11.32	12.18	11.21	11.32	10259331
2022-12-12	11.03	11.52	10.71	11.52	7662886
2022-12-13	12.15	12.15	11.40	11.86	4852845
2022-12-14	11.79	11.83	11.37	11.62	6441172
2022-12-15	11.58	11.95	11.43	11.82	5979206
2022-12-16	11.82	12.35	11.63	12.03	5881622
2022-12-19	11.26	11.46	10.74	11.07	6334755
2022-12-20	10.97	11.37	10.84	11.18	3233938
2022-12-21	11.23	11.48	11.02	11.43	3787847
2022-12-22	11.46	11.53	11.20	11.43	2759385
2022-12-23	11.43	11.47	11.05	11.17	1833528
2022-12-27	11.55	12.14	11.37	12.07	5402104
2022-12-28	11.99	11.99	11.13	11.22	6363935
2022-12-29	11.32	11.62	11.01	11.31	3580466
2022-12-30	11.13	11.67	11.02	11.50	3220211
2023-01-03	11.99	12.41	11.87	11.98	6648850
2023-01-04	12.50	13.39	12.40	13.10	5578440
2023-01-05	12.71	13.43	12.70	13.42	4206094
2023-01-06	13.13	13.52	12.77	12.94	4262453
2023-01-09	13.10	13.84	13.10	13.27	3454421
2023-01-10	13.59	13.89	13.47	13.79	4925458
2023-01-11	13.47	13.63	13.30	13.59	4911490
2023-01-12	13.40	14.15	13.32	13.58	7493774
2023-01-13	13.54	13.90	13.54	13.62	3772047
2023-01-17	13.35	13.35	12.69	13.08	4451760
2023-01-18	13.27	13.38	12.76	12.91	4251991
2023-01-19	12.99	13.37	12.94	13.02	3985095
2023-01-20	13.26	13.77	13.16	13.21	4522284
2023-01-23	13.20	13.47	13.02	13.45	3178146
2023-01-24	13.41	13.68	13.07	13.10	4342627
2023-01-25	12.78	13.04	12.68	12.69	11190603
2023-01-26	13.13	13.64	12.71	13.58	5931259
2023-01-27	13.43	14.24	13.43	13.55	4643341
2023-01-30	13.00	13.38	12.61	13.25	6802298
2023-01-31	13.15	13.90	13.15	13.66	4412532
2023-02-01	13.94	14.11	13.33	13.67	3272493
2023-02-02	13.55	13.60	13.11	13.36	3324550
2023-02-03	13.19	13.82	13.17	13.37	3752103
2023-02-06	12.91	13.22	12.85	13.16	4166024
2023-02-07	13.20	13.46	12.73	13.07	5245756
2023-02-08	13.00	13.12	12.51	12.54	3028008
2023-02-09	13.21	13.38	12.94	13.00	5025138
2023-02-10	12.80	13.07	12.64	12.94	1938441
2023-02-13	13.10	13.43	12.99	13.35	2962667
2023-02-14	13.17	13.67	13.11	13.43	2635900
2023-02-15	13.15	13.34	12.98	13.14	1860327
2023-02-16	12.91	13.28	12.91	13.11	2171613
2023-02-17	12.91	12.93	12.52	12.57	2584072
2023-02-21	12.46	12.78	12.23	12.46	2842973
2023-02-22	12.50	12.73	12.26	12.68	3428299
2023-02-23	12.81	12.88	12.28	12.31	3142174
2023-02-24	12.14	12.19	11.88	12.04	3300664
2023-02-27	12.20	12.53	12.01	12.41	3755650
2023-02-28	12.41	12.84	12.02	12.78	3195744
2023-03-01	13.36	13.88	13.28	13.74	5479768
2023-03-02	13.50	13.90	13.33	13.87	2973727
2023-03-03	13.87	14.11	13.85	13.98	3699275
2023-03-06	14.00	14.08	13.58	13.64	2852219
2023-03-07	13.56	13.69	13.26	13.28	2675876
2023-03-08	13.58	13.65	13.16	13.41	2034668
2023-03-09	13.19	13.39	12.50	12.55	3797629
2023-03-10	12.31	12.73	12.28	12.41	2911999
2023-03-13	12.30	12.38	12.04	12.13	2289947
2023-03-14	12.15	12.50	12.11	12.24	2086569
2023-03-15	12.00	12.01	11.27	11.57	3515098
2023-03-16	11.32	11.79	11.32	11.64	2880870
2023-03-17	11.68	11.71	11.37	11.67	3398811
2023-03-20	11.46	12.03	11.44	11.89	2287060
2023-03-21	11.98	12.16	11.93	12.00	3472995
2023-03-22	12.19	12.19	11.70	11.71	2312353
2023-03-23	11.88	12.10	11.58	11.78	1976282
2023-03-24	11.54	12.19	11.52	12.02	3103167
2023-03-27	11.99	12.17	11.80	12.13	1953326
2023-03-28	12.20	12.53	12.13	12.49	2631928
2023-03-29	12.45	12.81	12.38	12.62	2534652
2023-03-30	12.79	12.84	12.32	12.38	1666088
2023-03-31	12.46	12.92	12.36	12.73	1470690
2023-04-03	13.31	13.55	12.91	12.95	4117933
2023-04-04	12.84	13.04	12.55	12.70	2455469
2023-04-05	12.60	12.68	12.23	12.38	1770060
2023-04-06	12.53	12.70	12.30	12.63	1754693
2023-04-10	12.47	13.05	12.47	12.85	3253647
2023-04-11	12.86	13.09	12.44	12.49	4108614
2023-04-12	12.48	12.80	12.48	12.57	3105974
2023-04-13	12.72	13.08	12.65	12.84	2628872
2023-04-14	12.84	12.90	12.55	12.84	1851401
2023-04-17	13.10	13.34	12.95	13.03	2562795
2023-04-18	13.15	13.36	13.09	13.34	2102058
2023-04-19	13.16	13.71	13.16	13.52	4407671
2023-04-20	14.04	14.46	13.79	13.88	4864818
2023-04-21	13.80	14.40	13.65	14.39	3098669
2023-04-24	14.23	14.36	13.83	13.86	2105653
2023-04-25	13.60	13.67	13.16	13.23	3970987
2023-04-26	13.36	13.38	12.89	12.92	2414713
2023-04-27	13.07	13.09	12.48	12.78	2400219
2023-04-28	12.70	13.76	12.61	13.64	3037599
2023-05-01	13.99	14.00	13.68	13.75	4304053
2023-05-02	13.69	13.74	13.29	13.42	2654334
2023-05-03	13.03	13.30	12.73	12.87	3864229
2023-05-04	12.74	12.92	12.59	12.73	2352059
2023-05-05	12.84	13.15	12.63	13.01	2620902
2023-05-08	12.80	12.89	12.40	12.71	4577293
2023-05-09	12.45	12.66	12.26	12.42	6648245
2023-05-10	12.14	12.45	11.22	11.64	7213638
2023-05-11	11.51	11.75	11.39	11.57	3265633
2023-05-12	11.42	11.56	11.15	11.19	3396758
2023-05-15	11.32	11.67	11.24	11.59	2806865
2023-05-16	11.45	11.58	11.25	11.30	2437055
2023-05-17	11.44	11.76	11.31	11.54	3188346
2023-05-18	11.53	11.64	11.22	11.44	3184943
2023-05-19	11.64	11.64	11.18	11.47	2896102
2023-05-22	11.55	11.87	11.36	11.41	2714198
2023-05-23	11.25	11.35	10.58	10.83	5189247
2023-05-24	10.52	11.28	10.30	11.25	5599839
2023-05-25	11.06	11.41	11.04	11.09	3051231
2023-05-26	11.22	11.22	11.01	11.08	1500544
2023-05-30	11.20	11.49	10.72	10.77	3092185
2023-05-31	10.75	11.06	10.49	11.05	3864509
2023-06-01	10.90	11.52	10.59	11.12	6985639
2023-06-02	11.40	11.84	11.33	11.65	3431654
2023-06-05	11.60	11.82	11.55	11.56	2396093
2023-06-06	11.56	11.92	11.54	11.82	1509010
2023-06-07	11.78	12.19	11.77	12.17	3339915
2023-06-08	12.16	12.36	12.03	12.24	1631502
2023-06-09	12.12	12.30	12.04	12.10	1000860
2023-06-12	12.26	12.31	12.11	12.18	2153618
2023-06-13	12.28	12.48	12.00	12.10	1249372
2023-06-14	12.03	12.35	12.03	12.31	1157390
2023-06-15	12.46	12.47	12.19	12.37	1108580
2023-06-16	12.38	12.66	12.34	12.52	2059403
2023-06-20	13.15	13.22	12.75	12.90	4004086
2023-06-21	12.72	13.17	12.72	13.09	2004908
2023-06-22	13.18	13.18	12.76	12.83	1485181
2023-06-23	12.54	12.95	12.44	12.86	2469318
2023-06-26	12.72	13.13	12.66	12.73	2061860
2023-06-27	12.59	12.75	12.48	12.67	2975635
2023-06-28	12.42	12.65	12.09	12.29	4061688
2023-06-29	12.28	12.32	12.00	12.20	2090963
2023-06-30	12.20	12.23	11.93	12.21	2226231
2023-07-03	12.41	12.84	12.41	12.70	1180861
2023-07-05	12.63	12.63	12.03	12.12	2113639
2023-07-06	12.00	12.00	11.48	11.59	2628774
2023-07-07	11.50	12.09	11.50	12.00	2241402
2023-07-10	12.00	12.65	11.98	12.64	1923601
2023-07-11	12.70	13.04	12.59	13.04	3304985
2023-07-12	13.24	13.72	13.22	13.47	4005071
2023-07-13	13.55	13.89	13.53	13.70	2477175
2023-07-14	13.61	13.86	13.53	13.77	1675218
2023-07-17	13.63	13.64	13.22	13.39	1786813
2023-07-18	13.28	13.36	12.85	13.00	3609001
2023-07-19	13.10	13.25	12.86	13.02	2838152
2023-07-20	12.80	13.29	12.74	12.96	1619682
2023-07-21	13.07	13.18	12.87	12.98	1674093
2023-07-24	12.87	13.27	12.68	12.86	18509755
2023-07-25	13.11	13.18	12.84	13.06	3249564
2023-07-26	12.97	13.14	12.93	13.07	2875481
2023-07-27	13.20	13.38	12.79	12.85	4566133
2023-07-28	13.08	13.50	13.03	13.45	3873696
2023-07-31	13.59	13.91	13.43	13.62	7880793
2023-08-01	12.77	13.88	12.65	13.17	6218616
2023-08-02	13.12	13.12	12.51	12.86	3829383
2023-08-03	12.99	13.22	12.73	12.73	1646975
2023-08-04	12.75	13.11	12.66	12.86	2067878
2023-08-07	13.05	13.11	12.78	13.05	2361874
2023-08-08	12.77	12.88	12.57	12.59	2190247
2023-08-09	12.77	12.77	12.42	12.62	1792399
2023-08-10	12.82	13.06	12.59	12.63	1446696
2023-08-11	12.38	12.40	11.92	12.00	2638969
2023-08-14	11.89	11.98	11.73	11.91	1851596
2023-08-15	11.64	11.77	11.21	11.24	3087923
2023-08-16	11.05	11.18	10.84	10.86	2945205
2023-08-17	11.07	11.07	10.71	10.77	2713029
2023-08-18	10.50	10.76	10.40	10.59	3279823
2023-08-21	10.59	10.71	10.45	10.55	1776775
2023-08-22	10.75	11.05	10.65	10.96	2628720
2023-08-23	10.96	11.16	10.89	11.08	1411364
2023-08-24	11.11	11.26	11.03	11.04	1116242
2023-08-25	10.96	11.10	10.76	10.98	2322848
2023-08-28	11.04	11.31	10.95	11.26	2437946
2023-08-29	11.30	11.41	11.15	11.16	1465673
2023-08-30	11.03	11.13	10.91	11.00	2859558
2023-08-31	10.91	11.29	10.81	11.22	3258160
2023-09-01	11.43	11.43	11.07	11.26	2766083
2023-09-05	11.09	11.10	10.45	10.86	4033171
2023-09-06	10.84	10.84	10.60	10.67	2211761
2023-09-07	10.51	10.54	10.19	10.24	4689239
2023-09-08	10.32	10.35	10.07	10.15	1185903
2023-09-11	10.46	10.46	10.46	10.46	161
2023-09-12	10.22	10.53	10.20	10.21	903238
2023-09-13	10.11	10.27	10.09	10.11	952216
2023-09-14	10.20	10.57	10.18	10.30	4703471
2023-09-15	10.40	10.43	10.24	10.41	2368906
2023-09-18	10.37	10.70	10.34	10.54	2582352
2023-09-19	10.45	10.53	10.09	10.23	1691561
2023-09-20	10.23	10.27	10.06	10.08	1394781
2023-09-21	10.02	10.09	9.62	9.62	2848017
2023-09-22	9.71	9.98	9.71	9.78	1676845
2023-09-25	9.55	9.63	9.48	9.52	1442149
2023-09-26	9.40	9.50	9.20	9.23	2109047
2023-09-27	9.23	9.47	9.08	9.43	1927000
2023-09-28	9.31	9.40	9.15	9.31	2796892
2023-09-29	9.49	10.10	9.46	9.89	3404379
2023-10-02	9.77	9.83	9.23	9.33	2853515
2023-10-03	9.17	9.35	9.11	9.13	1767971
2023-10-04	9.10	9.18	8.81	8.82	1948745
2023-10-05	8.80	8.85	8.62	8.81	1825409
2023-10-06	8.84	9.24	8.75	9.15	2643371
2023-10-09	9.45	9.48	9.05	9.18	1733729
2023-10-10	9.19	9.52	9.10	9.41	1912726
2023-10-11	9.39	9.53	9.26	9.28	1643616
2023-10-12	9.26	9.32	8.98	9.03	1464673
2023-10-13	8.99	9.01	8.78	8.79	1871621
2023-10-16	8.75	8.91	8.69	8.78	2208129
2023-10-17	8.66	8.70	8.23	8.24	4226888
2023-10-18	8.20	8.20	7.80	7.83	2671714
2023-10-19	8.19	8.19	7.86	8.03	3223699
2023-10-20	7.95	8.10	7.91	8.01	2175747
2023-10-23	8.04	8.43	7.99	8.26	1577760
2023-10-24	8.19	8.93	8.19	8.49	2987387
2023-10-25	8.40	8.55	8.20	8.22	1770437
2023-10-26	8.19	8.49	8.19	8.38	1483100
2023-10-27	8.48	8.48	8.19	8.39	1497110
2023-10-30	8.49	8.61	8.45	8.58	1590655
2023-10-31	8.47	8.49	8.24	8.44	2446934
2023-11-01	8.44	8.56	7.87	7.98	5253536
2023-11-02	8.11	8.31	8.04	8.05	2088476
2023-11-03	8.30	8.61	8.28	8.57	2742349
2023-11-06	8.69	9.07	8.68	8.91	4780410
2023-11-07	8.54	8.77	7.52	7.54	7943435
2023-11-08	7.75	7.88	7.45	7.86	4581955
2023-11-09	7.93	8.03	7.30	7.31	3110461
2023-11-10	7.14	7.23	6.87	7.15	5123275
2023-11-13	7.01	7.14	6.87	6.89	2467651
2023-11-14	7.06	7.38	7.02	7.26	5504202
2023-11-15	7.42	7.63	7.34	7.38	2658157
2023-11-16	7.25	7.34	7.04	7.09	1433514
2023-11-17	7.17	7.37	6.99	7.26	2381969
2023-11-20	7.35	7.76	7.26	7.38	3615304
2023-11-21	7.27	7.30	7.12	7.16	1340003
2023-11-22	7.15	7.32	7.15	7.30	3880861
2023-11-24	7.27	7.54	7.27	7.44	962906
2023-11-27	7.39	7.39	7.24	7.27	2390337
2023-11-28	7.25	7.37	7.23	7.24	3712424
2023-11-29	7.23	7.28	6.99	6.99	2710129
2023-11-30	6.98	7.09	6.80	6.98	3681741
2023-12-01	6.94	7.02	6.87	6.96	2464664
2023-12-04	7.00	7.36	6.96	7.16	4838355
2023-12-05	7.03	7.45	7.03	7.42	4369482
2023-12-06	7.55	7.91	7.49	7.70	5121855
2023-12-07	7.72	7.92	7.63	7.72	2633465
2023-12-08	7.72	7.86	7.59	7.83	1459202
2023-12-11	7.81	8.06	7.69	8.00	3827249
2023-12-12	8.04	8.04	7.70	7.98	3185326
2023-12-13	7.93	8.37	7.89	8.33	2805943
2023-12-14	8.34	8.74	8.19	8.64	4311635
2023-12-15	8.90	9.01	8.54	8.64	3900223
2023-12-18	8.62	8.75	8.52	8.64	2266771
2023-12-19	8.69	9.00	8.63	8.96	4027973
2023-12-20	9.00	9.00	8.53	8.61	2945418
2023-12-21	8.73	9.25	8.64	9.21	6239705
2023-12-22	9.04	9.07	8.71	8.78	7229213
2023-12-26	8.81	8.81	8.67	8.78	1529491
2023-12-27	8.81	8.87	8.61	8.63	2031208
2023-12-28	8.78	9.25	8.69	8.91	3595863
2023-12-29	8.84	8.98	8.82	8.87	2346801
2024-01-02	8.83	9.56	8.78	9.23	7784353
2024-01-03	9.10	9.26	8.97	9.18	1739662
2024-01-04	9.19	9.22	9.00	9.12	2137890
2024-01-05	9.06	9.22	8.93	9.03	1936041
2024-01-08	8.93	8.95	8.71	8.81	2232101
2024-01-09	8.76	8.80	8.55	8.61	2626818
2024-01-10	8.54	8.61	7.93	7.99	5877828
2024-01-11	8.07	8.37	8.05	8.36	3352518
2024-01-12	8.35	8.57	8.17	8.21	2107169
2024-01-16	8.09	8.16	7.98	8.07	2764156
2024-01-17	7.77	7.80	7.35	7.41	5580501
2024-01-18	7.52	7.88	7.52	7.82	2329398
2024-01-19	7.73	7.75	7.48	7.61	2091575
2024-01-22	7.40	7.55	7.25	7.27	5165236
2024-01-23	7.50	8.13	7.47	7.91	4870887
2024-01-24	8.15	8.63	8.14	8.41	4219900
2024-01-25	8.76	8.89	8.48	8.51	4232684
2024-01-26	8.50	8.55	8.31	8.44	1878827
2024-01-29	8.50	8.50	8.20	8.45	1353870
2024-01-30	8.25	8.30	7.91	7.96	2799000
2024-01-31	7.90	8.13	7.80	7.81	1843522
2024-02-01	8.05	8.35	7.97	8.14	1607855
2024-02-02	8.02	8.08	7.89	8.00	919824
2024-02-05	7.98	8.35	7.86	8.29	2044253
2024-02-06	8.51	8.89	8.41	8.76	2400605
2024-02-07	8.70	8.72	8.50	8.54	1548109
2024-02-08	8.63	9.14	8.63	8.77	2479273
2024-02-09	8.78	8.93	8.61	8.87	1579077
2024-02-12	8.93	9.23	8.83	9.20	2887886
2024-02-13	8.93	9.31	8.84	9.04	3434208
2024-02-14	9.28	9.39	9.10	9.18	2005932
2024-02-15	9.13	9.17	8.82	8.90	2113327
2024-02-16	9.17	9.24	8.81	8.83	4339725
2024-02-20	8.83	8.83	7.96	8.42	5382510
2024-02-21	8.54	8.54	8.31	8.35	1404211
2024-02-22	8.45	8.47	8.06	8.18	1741685
2024-02-23	8.18	8.86	8.14	8.59	3297997
2024-02-26	8.60	8.63	8.45	8.59	4940611
2024-02-27	8.61	8.65	8.27	8.33	4559364
2024-02-28	8.15	8.41	8.10	8.26	3812122
2024-02-29	8.16	8.25	7.21	7.73	9481655
2024-03-01	7.50	7.58	6.62	7.12	10208859
2024-03-04	7.20	7.53	7.03	7.33	3484744
2024-03-05	7.29	7.47	7.20	7.31	3994620
2024-03-06	7.43	7.61	7.37	7.39	2962281
2024-03-07	7.29	7.53	7.29	7.51	1797596
2024-03-08	7.50	7.55	7.30	7.30	1332123
2024-03-11	7.42	7.47	7.29	7.30	2577852
2024-03-12	7.49	7.65	7.36	7.50	3280905
2024-03-13	7.41	7.66	7.41	7.55	1723156
2024-03-14	7.52	7.52	7.16	7.30	5931376
2024-03-15	7.32	7.40	7.19	7.20	1951847
2024-03-18	7.30	7.30	7.10	7.11	1888757
2024-03-19	7.08	7.16	6.94	7.14	2314777
2024-03-20	7.02	7.12	6.98	7.10	2962157
2024-03-21	7.17	7.18	6.92	6.98	2669662
2024-03-22	6.95	7.06	6.89	6.90	1348831
2024-03-25	6.85	7.01	6.82	6.84	1356702
2024-03-26	6.91	7.11	6.84	7.09	2098033
2024-03-27	7.04	7.18	7.02	7.18	1135849
2024-03-28	7.30	7.36	7.17	7.21	1719008
2024-04-01	7.30	7.61	7.28	7.44	5834672
2024-04-02	7.35	7.45	7.23	7.34	1892068
2024-04-03	7.21	7.59	7.21	7.56	2689449
2024-04-04	7.62	7.68	7.22	7.22	1323088
2024-04-05	7.23	7.30	7.06	7.09	2009291
2024-04-08	7.06	7.15	6.96	7.09	2033934
2024-04-09	7.31	7.34	7.20	7.33	2056361
2024-04-10	7.27	7.32	7.16	7.23	2742252
2024-04-11	7.19	7.34	7.19	7.27	1399627
2024-04-12	7.25	7.25	6.95	6.95	3459822
2024-04-15	7.06	7.17	6.87	6.95	2611428
2024-04-16	6.83	6.91	6.77	6.89	2128179
2024-04-17	6.87	6.89	6.30	6.40	8385752
2024-04-18	6.44	6.45	6.18	6.23	4145100
2024-04-19	6.20	6.28	6.10	6.15	2534218
2024-04-22	6.20	6.30	6.11	6.17	3322827
2024-04-23	6.20	6.33	6.18	6.20	2935335
2024-04-24	6.20	6.31	6.11	6.27	4117473
2024-04-25	6.22	6.39	6.18	6.31	2504129
2024-04-26	6.34	6.53	6.29	6.34	2884409
2024-04-29	6.55	6.71	6.51	6.58	7100758
2024-04-30	6.97	7.17	6.54	6.54	7959797
2024-05-01	6.58	6.78	6.46	6.59	5931103
2024-05-02	6.90	7.27	6.83	7.15	9824030
2024-05-03	7.17	7.32	7.11	7.24	3825401
2024-05-06	7.50	7.53	7.34	7.37	3881141
2024-05-07	7.34	7.73	7.30	7.67	10490379
2024-05-08	7.53	7.86	7.51	7.84	6870381
2024-05-09	7.94	8.21	7.86	8.02	5005076
2024-05-10	8.09	8.10	7.71	7.85	3108595
2024-05-13	8.02	8.33	8.01	8.28	3388839
2024-05-14	8.20	8.30	8.11	8.25	3326071
2024-05-15	8.26	8.29	8.14	8.22	1937556
2024-05-16	8.24	8.62	8.21	8.56	2437301
2024-05-17	8.57	8.80	8.52	8.58	3966578
2024-05-20	8.62	8.90	8.57	8.85	5879332
2024-05-21	8.64	8.79	8.64	8.70	4714854
2024-05-22	8.76	8.84	8.59	8.59	2950828
2024-05-23	8.54	8.61	8.17	8.22	2309077
2024-05-24	8.19	8.24	7.96	7.98	3291271
2024-05-28	8.03	8.08	7.72	7.74	2120554
2024-05-29	8.02	8.06	7.83	8.04	2390363
2024-05-30	8.03	8.11	7.90	8.06	2501640
2024-05-31	8.04	8.10	7.77	7.84	4486546
2024-06-03	8.08	8.18	7.85	8.16	4017597
2024-06-04	8.02	8.27	8.01	8.24	3352969
2024-06-05	8.31	8.31	8.01	8.10	2980972
2024-06-06	8.16	8.26	8.05	8.12	1243408
2024-06-07	8.05	8.25	8.05	8.05	1104630
2024-06-10	7.98	8.12	7.94	8.11	1460227
2024-06-11	8.06	8.08	7.82	7.88	3256152
2024-06-12	7.90	7.98	7.77	7.85	2865233
2024-06-13	7.83	8.19	7.81	8.05	3238847
2024-06-14	7.97	7.97	7.65	7.78	1666361
2024-06-17	7.75	7.88	7.57	7.84	1602457
2024-06-18	7.73	7.84	7.60	7.71	877700
2024-06-20	7.64	7.87	7.64	7.81	1119586
2024-06-21	7.74	7.99	7.69	7.94	1339061
2024-06-24	7.90	8.00	7.83	7.98	888985
2024-06-25	7.95	8.00	7.87	7.90	907758
2024-06-26	7.89	8.16	7.85	7.92	2125112
2024-06-27	7.86	7.86	7.50	7.65	1919826
2024-06-28	7.64	7.66	7.46	7.46	1338795
2024-07-01	7.53	7.53	6.92	7.02	3144125
2024-07-02	7.05	7.10	6.92	6.99	1330763
2024-07-03	7.06	7.25	7.04	7.23	825867
2024-07-05	7.15	7.25	7.06	7.12	925860
2024-07-08	7.13	7.15	6.61	6.64	3198770
2024-07-09	6.68	6.88	6.63	6.78	2078092
2024-07-10	6.78	6.79	6.45	6.50	2681141
2024-07-11	6.63	6.82	6.61	6.68	1464606
2024-07-12	6.74	6.75	6.47	6.64	3147851
2024-07-15	6.64	6.64	6.44	6.46	1245995
2024-07-16	6.45	6.65	6.42	6.65	2239511
2024-07-17	6.54	6.69	6.35	6.49	4336403
2024-07-18	6.35	6.42	6.05	6.05	4545616
2024-07-19	6.10	6.20	6.00	6.17	1932980
2024-07-22	6.21	6.22	6.05	6.13	2342039
2024-07-23	6.07	6.21	6.03	6.08	2568802
2024-07-24	6.07	6.09	5.79	5.81	2802514
2024-07-25	5.75	5.91	5.67	5.83	2019918
2024-07-26	5.94	5.94	5.74	5.87	1595751
2024-07-29	5.92	5.94	5.79	5.82	1541084
2024-07-30	5.80	5.98	5.72	5.75	1703477
2024-07-31	5.85	6.02	5.68	5.71	3818045
2024-08-01	5.71	5.71	5.14	5.30	7670709
2024-08-02	5.30	5.30	5.07	5.15	5646577
2024-08-05	4.78	5.42	4.78	5.32	4729593
2024-08-06	5.32	5.56	5.31	5.46	4181626
2024-08-07	5.53	5.62	5.42	5.47	3724058
2024-08-08	5.48	5.73	5.48	5.65	3611618
2024-08-09	5.63	5.69	5.49	5.57	2365955
2024-08-12	5.53	5.58	5.35	5.39	4137537
2024-08-13	5.42	5.44	5.11	5.17	7458925
2024-08-14	5.27	5.45	4.95	5.14	13958474
2024-08-15	5.21	5.23	4.95	5.18	15128142
2024-08-16	5.21	5.48	5.14	5.20	9392698
2024-08-19	5.24	5.61	5.22	5.55	8055878
2024-08-20	5.50	5.57	5.39	5.50	3067260
2024-08-21	5.50	5.73	5.47	5.64	2709374
2024-08-22	5.69	5.71	5.56	5.59	1966047
2024-08-23	5.61	5.61	5.43	5.51	3061837
2024-08-26	5.49	5.54	5.45	5.47	1546469
2024-08-27	5.49	5.49	5.34	5.41	1825644
2024-08-28	5.34	5.34	5.05	5.08	2861237
2024-08-29	5.09	5.24	5.07	5.09	1807999
2024-08-30	5.10	5.15	5.03	5.07	2028494
2024-09-03	5.07	5.17	5.03	5.05	1994212
2024-09-04	5.02	5.51	5.02	5.34	3218351
2024-09-05	5.41	5.51	5.35	5.48	2717838
2024-09-06	5.49	5.71	5.34	5.37	5741935
2024-09-09	5.32	5.43	5.27	5.34	2505554
2024-09-10	5.36	5.38	5.17	5.33	2404179
2024-09-11	5.39	5.55	5.30	5.49	3161707
2024-09-12	5.54	5.58	5.40	5.53	2922964
2024-09-13	5.53	5.77	5.52	5.71	4297137
2024-09-16	5.71	5.77	5.60	5.61	2050201
2024-09-17	5.65	5.76	5.55	5.69	3516921
2024-09-18	5.69	5.76	5.60	5.64	1788222
2024-09-19	5.76	5.96	5.72	5.85	2823692
2024-09-20	5.85	6.02	5.79	5.97	3904351
2024-09-23	6.04	6.08	5.97	6.00	2828668
2024-09-24	6.48	6.62	6.26	6.54	6315936
2024-09-25	6.43	6.64	6.33	6.53	3422214
2024-09-26	7.20	7.64	7.19	7.57	12283961
2024-09-27	7.85	7.91	7.50	7.70	6669055
2024-09-30	7.95	8.01	7.69	7.79	5263448
2024-10-01	7.84	8.21	7.79	8.17	3773626
2024-10-02	8.48	8.62	8.02	8.06	6036380
2024-10-03	7.80	8.02	7.69	7.99	2442480
2024-10-04	8.15	8.21	8.01	8.17	1667221
2024-10-07	8.57	8.90	8.32	8.48	4177087
2024-10-08	7.70	8.08	7.50	8.01	5598252
2024-10-09	7.76	8.04	7.75	7.91	3835740
2024-10-10	7.90	7.97	7.82	7.85	2279166
2024-10-11	7.79	8.08	7.77	7.89	2645542
2024-10-14	7.48	7.86	7.45	7.71	3158769
2024-10-15	7.71	7.76	7.33	7.38	3277824
2024-10-16	7.46	7.58	7.43	7.50	1628549
2024-10-17	7.36	7.43	7.03	7.04	2942050
2024-10-18	7.31	7.36	7.09	7.13	2173312
2024-10-21	7.00	7.05	6.83	6.95	2842001
2024-10-22	6.96	6.99	6.85	6.90	1567050
2024-10-23	6.89	6.94	6.66	6.66	1673006
2024-10-24	6.73	6.82	6.62	6.68	2138092
2024-10-25	6.68	6.87	6.64	6.73	1746356
2024-10-28	6.79	7.08	6.79	6.99	1704554
2024-10-29	7.03	7.15	6.95	6.95	1816266
2024-10-30	6.84	6.91	6.82	6.85	1137270
2024-10-31	6.81	6.81	6.56	6.72	3234133
2024-11-01	6.87	6.89	6.68	6.72	1873401
2024-11-04	6.69	6.89	6.50	6.57	3819868
2024-11-05	6.69	6.92	6.51	6.74	3276744
2024-11-06	6.66	6.82	6.40	6.77	4326440
2024-11-07	6.98	7.29	6.92	7.12	5064325
2024-11-08	6.84	6.98	6.75	6.83	4348160
2024-11-11	6.83	6.89	6.61	6.75	2223852
2024-11-12	6.58	6.68	6.28	6.29	3425926
2024-11-13	6.27	6.30	6.13	6.15	4356362
2024-11-14	6.15	6.33	6.14	6.18	5682552
2024-11-15	6.14	6.18	6.04	6.12	1705870
2024-11-18	6.11	6.17	5.94	6.00	8263201
2024-11-19	5.93	6.05	5.91	5.98	3845154
2024-11-20	6.02	6.17	6.00	6.05	4082977
2024-11-21	6.00	6.07	5.91	6.06	2012721
2024-11-22	6.00	6.11	5.93	5.95	3126962
2024-11-25	5.95	6.23	5.91	6.07	3110118
2024-11-26	6.10	6.10	5.95	5.98	2314834
2024-11-27	6.05	6.30	6.05	6.20	2734620
2024-11-29	6.22	6.49	6.20	6.42	3327519
2024-12-02	6.52	6.75	6.50	6.56	6336721
2024-12-03	6.62	6.63	6.41	6.48	2374136
2024-12-04	6.46	6.60	6.46	6.50	3241608
2024-12-05	6.55	6.70	6.49	6.49	3526119
2024-12-06	6.57	6.71	6.49	6.56	5738278
2024-12-09	6.84	7.30	6.78	7.06	6150002
2024-12-10	6.82	7.06	6.72	6.92	2561611
2024-12-11	6.89	7.01	6.76	6.96	2529856
2024-12-12	6.97	7.10	6.86	6.91	3240910
2024-12-13	6.83	6.90	6.67	6.76	2514427
2024-12-16	6.63	6.78	6.44	6.45	2292227
2024-12-17	6.26	6.47	6.26	6.34	3192491
2024-12-18	6.44	6.44	6.13	6.18	6960302
2024-12-19	6.24	6.29	6.08	6.21	4731627
2024-12-20	6.15	6.24	6.08	6.15	2771544
2024-12-23	6.15	6.20	6.02	6.18	1618298
2024-12-24	6.20	6.20	5.97	5.98	2185950
2024-12-26	5.97	6.01	5.89	5.92	2302237
2024-12-27	5.88	5.89	5.68	5.88	2696276
2024-12-30	5.80	5.85	5.60	5.60	2787172
2024-12-31	5.60	5.88	5.58	5.79	2838157
2025-01-02	5.75	5.83	5.49	5.52	2775327
2025-01-03	5.55	5.66	5.49	5.60	1909913
2025-01-06	5.85	5.90	5.68	5.72	2162335
2025-01-07	5.71	5.78	5.57	5.61	3746901
2025-01-08	5.55	5.60	5.48	5.59	1452832
2025-01-10	5.50	5.56	5.41	5.43	2057166
2025-01-13	5.45	5.59	5.42	5.56	1598760
2025-01-14	5.62	5.65	5.48	5.53	1881493
2025-01-15	5.55	5.63	5.40	5.53	10181681
2025-01-16	5.56	5.62	5.40	5.45	4552743
2025-01-17	5.46	5.67	5.46	5.54	2776893
2025-01-21	5.57	5.68	5.53	5.59	6458828
2025-01-22	5.57	5.62	5.46	5.48	8171305
2025-01-23	5.45	5.61	5.40	5.53	3848121
2025-01-24	5.60	5.69	5.54	5.60	5043256
2025-01-27	5.68	5.84	5.61	5.78	4719909
2025-01-28	5.82	5.94	5.75	5.92	3327344
2025-01-29	5.95	6.04	5.85	5.87	3633683
2025-01-30	6.04	6.35	5.99	6.26	4422645
2025-01-31	6.28	6.28	5.85	5.91	3183021
2025-02-03	5.70	5.85	5.61	5.62	3274446
2025-02-04	5.62	5.74	5.32	5.36	6717070
2025-02-05	5.32	5.46	5.15	5.33	4885664
2025-02-06	5.36	5.40	5.30	5.34	4509270
2025-02-07	5.45	5.62	5.42	5.52	4084121
2025-02-10	5.44	5.47	5.20	5.31	4350336
2025-02-11	5.21	5.40	5.21	5.28	2649910
2025-02-12	5.32	5.55	5.23	5.50	2013165
2025-02-13	5.62	5.77	5.60	5.75	3488674
2025-02-14	5.88	6.28	5.87	6.27	10580882
2025-02-18	6.31	6.35	6.17	6.24	3428218
2025-02-19	6.15	6.21	6.04	6.10	5942968
2025-02-20	6.17	6.28	6.08	6.13	3041313
2025-02-21	6.16	6.25	5.92	6.01	4082760
2025-02-24	6.01	6.02	5.73	5.75	6167151
2025-02-25	5.74	5.75	5.54	5.60	2971415
2025-02-26	5.76	5.86	5.66	5.73	3221779
2025-02-27	5.31	5.93	5.15	5.58	4500340
2025-02-28	5.44	5.76	5.43	5.56	3483933
2025-03-03	6.10	6.11	5.61	5.65	4039628
2025-03-04	5.56	5.69	5.49	5.65	2468982
2025-03-05	5.81	5.95	5.70	5.94	2240140
2025-03-06	5.93	5.94	5.74	5.75	5315354
2025-03-07	5.71	5.81	5.58	5.64	2269635
2025-03-10	5.55	5.64	5.33	5.42	5281065
2025-03-11	5.37	5.53	5.31	5.49	8709315

Explore More About MLCO

Coins representing dividend payouts and trends

MLCO Dividend History

Discover Melco Resorts and's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MLCO Stock Split History

Discover Melco Resorts and's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MLCO Historical Prices

Explore Melco Resorts and's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics